Indicators

Cognition Therapeutics Inc (NQ: CGTX )

1.940 +0.030 (+1.57%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	1.750	1.760	1.660	1.660	20,630	-0.05(-2.92%)
Jul 28, 2023	1.670	1.760	1.660	1.710	59,377	+0.03(+1.79%)
Jul 27, 2023	1.840	1.840	1.660	1.680	32,135	-0.07(-4.00%)
Jul 26, 2023	1.710	1.830	1.630	1.750	176,962	-0.05(-2.78%)
Jul 25, 2023	1.900	1.900	1.740	1.800	86,640	-0.10(-5.26%)
Jul 24, 2023	1.940	1.960	1.850	1.900	83,824	+0.01(+0.53%)
Jul 21, 2023	1.780	1.900	1.720	1.890	128,042	+0.16(+9.25%)
Jul 20, 2023	1.744	1.769	1.720	1.730	27,435	-0.04(-2.26%)
Jul 19, 2023	1.750	1.770	1.725	1.770	36,066	+0.00(+0.00%)
Jul 18, 2023	1.890	1.890	1.706	1.770	51,275	-0.04(-2.21%)
Jul 17, 2023	1.770	1.850	1.731	1.810	48,403	+0.08(+4.62%)
Jul 14, 2023	1.820	1.820	1.720	1.730	23,148	-0.07(-3.89%)
Jul 13, 2023	1.690	1.800	1.688	1.800	74,047	+0.11(+6.51%)
Jul 12, 2023	1.760	1.760	1.650	1.690	66,837	-0.02(-1.17%)
Jul 11, 2023	1.680	1.710	1.600	1.710	101,734	+0.05(+3.01%)
Jul 10, 2023	1.680	1.680	1.580	1.660	85,540	+0.01(+0.61%)
Jul 07, 2023	1.560	1.660	1.550	1.650	41,209	+0.06(+3.77%)
Jul 06, 2023	1.590	1.620	1.524	1.590	84,942	-0.03(-1.85%)
Jul 05, 2023	1.680	1.809	1.590	1.620	211,536	-0.15(-8.47%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.