Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cognition Therapeutics Inc (NQ: CGTX )

2.510 -0.090 (-3.46%)
Streaming Delayed Price Updated: 3:25 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2022 2.040 2.040 1.860 1.900 137,005 -0.08(-4.04%)
Sep 29, 2022 1.890 2.120 1.890 1.980 148,374 +0.24(+13.79%)
Sep 28, 2022 1.770 2.040 1.690 1.740 156,405 +0.11(+6.75%)
Sep 27, 2022 1.820 1.840 1.610 1.630 72,586 -0.08(-4.68%)
Sep 26, 2022 1.630 1.790 1.630 1.710 60,730 +0.04(+2.40%)
Sep 23, 2022 1.660 1.750 1.660 1.670 27,192 -0.08(-4.57%)
Sep 22, 2022 1.730 1.780 1.660 1.750 38,453 +0.00(+0.00%)
Sep 21, 2022 1.750 1.850 1.720 1.750 8,260 -0.03(-1.69%)
Sep 20, 2022 1.740 1.825 1.729 1.780 16,901 +0.00(+0.00%)
Sep 19, 2022 1.750 1.880 1.740 1.780 86,164 +0.03(+1.71%)
Sep 16, 2022 1.810 1.885 1.750 1.750 150,026 -0.12(-6.42%)
Sep 15, 2022 1.840 1.970 1.800 1.870 90,801 +0.03(+1.63%)
Sep 14, 2022 1.890 1.900 1.750 1.840 41,178 +0.03(+1.66%)
Sep 13, 2022 1.790 1.960 1.780 1.810 56,605 -0.03(-1.63%)
Sep 12, 2022 1.850 2.003 1.760 1.840 150,817 -0.01(-0.54%)
Sep 09, 2022 1.900 2.040 1.840 1.850 129,995 -0.07(-3.65%)
Sep 08, 2022 1.820 1.990 1.820 1.920 104,486 +0.09(+4.92%)
Sep 07, 2022 1.820 1.980 1.760 1.830 81,433 -0.05(-2.66%)
Sep 06, 2022 1.940 2.010 1.800 1.880 43,579 +0.00(+0.00%)
Sep 02, 2022 1.910 2.020 1.760 1.880 62,746 -0.09(-4.57%)
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.