Indicators

Cognition Therapeutics Inc (NQ: CGTX )

1.960 +0.020 (+1.03%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	2.010	2.400	1.770	1.890	74,509	-0.13(-6.44%)
Jul 28, 2022	1.800	2.025	1.804	2.020	17,179	-0.03(-1.46%)
Jul 27, 2022	2.050	2.267	1.760	2.050	132,102	-0.03(-1.44%)
Jul 26, 2022	2.050	2.210	2.050	2.080	23,390	+0.02(+0.97%)
Jul 25, 2022	2.250	2.250	2.050	2.060	8,586	-0.06(-2.83%)
Jul 22, 2022	2.250	2.350	2.000	2.120	40,814	-0.08(-3.64%)
Jul 21, 2022	2.060	2.450	2.035	2.200	48,502	+0.22(+11.11%)
Jul 20, 2022	2.010	2.080	1.950	1.980	47,502	-0.03(-1.49%)
Jul 19, 2022	2.060	2.080	1.940	2.010	52,272	+0.01(+0.50%)
Jul 18, 2022	2.110	2.110	1.890	2.000	26,935	-0.01(-0.50%)
Jul 15, 2022	2.070	2.070	1.955	2.010	22,774	+0.01(+0.50%)
Jul 14, 2022	2.480	2.490	1.950	2.000	11,475	-0.05(-2.44%)
Jul 13, 2022	2.070	2.200	1.980	2.050	42,571	+0.06(+3.02%)
Jul 12, 2022	2.240	2.240	1.979	1.990	19,957	-0.18(-8.29%)
Jul 11, 2022	2.480	2.490	2.160	2.170	14,596	-0.18(-7.66%)
Jul 08, 2022	2.300	2.570	2.300	2.350	20,077	+0.06(+2.62%)
Jul 07, 2022	2.290	2.345	2.201	2.290	14,359	-0.16(-6.53%)
Jul 06, 2022	2.660	2.725	2.375	2.450	23,785	-0.21(-7.89%)
Jul 05, 2022	2.400	2.780	2.100	2.660	152,470	+0.41(+18.22%)

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.