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

Cognition Therapeutics Inc (NQ: CGTX )

1.990 +0.060 (+3.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 (%)
Oct 31, 2022 2.060 2.060 1.680 1.780 72,988 -0.17(-8.72%)
Oct 28, 2022 1.690 1.950 1.620 1.950 419,428 +0.21(+12.07%)
Oct 27, 2022 1.710 1.777 1.650 1.740 10,990 -0.01(-0.57%)
Oct 26, 2022 1.700 1.820 1.620 1.750 115,652 +0.04(+2.34%)
Oct 25, 2022 1.710 1.750 1.680 1.710 28,063 -0.02(-1.16%)
Oct 24, 2022 1.710 1.734 1.670 1.730 14,099 +0.02(+1.17%)
Oct 21, 2022 1.760 1.767 1.670 1.710 21,936 -0.04(-2.29%)
Oct 20, 2022 1.910 1.910 1.700 1.750 53,425 -0.13(-6.91%)
Oct 19, 2022 1.970 1.970 1.780 1.880 62,481 +0.04(+2.17%)
Oct 18, 2022 1.930 1.930 1.810 1.840 25,448 +0.05(+2.79%)
Oct 17, 2022 1.790 1.890 1.780 1.790 65,255 -0.03(-1.65%)
Oct 14, 2022 1.780 1.949 1.750 1.820 61,299 +0.00(+0.00%)
Oct 13, 2022 1.660 1.850 1.601 1.820 155,403 +0.18(+10.98%)
Oct 12, 2022 1.688 1.688 1.581 1.640 44,976 -0.01(-0.61%)
Oct 11, 2022 1.760 1.810 1.630 1.650 55,672 -0.10(-5.71%)
Oct 10, 2022 1.870 1.920 1.748 1.750 46,169 -0.18(-9.33%)
Oct 07, 2022 1.970 1.970 1.760 1.930 53,860 -0.05(-2.53%)
Oct 06, 2022 1.925 2.060 1.925 1.980 57,576 +0.00(+0.00%)
Oct 05, 2022 1.900 2.044 1.883 1.980 29,215 +0.06(+3.13%)
Oct 04, 2022 1.810 1.980 1.750 1.920 80,486 +0.11(+6.08%)
Oct 03, 2022 1.900 1.990 1.750 1.810 54,601 -0.09(-4.74%)
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%)
Sep 01, 2022 2.030 2.033 1.850 1.970 68,822 -0.08(-3.90%)
Aug 31, 2022 1.980 2.060 1.930 2.050 17,008 +0.05(+2.50%)
Aug 30, 2022 2.000 2.000 1.870 2.000 32,847 +0.04(+2.04%)
Aug 29, 2022 2.040 2.070 1.930 1.960 46,874 -0.10(-4.85%)
Aug 26, 2022 2.220 2.220 1.990 2.060 50,357 -0.08(-3.74%)
Aug 25, 2022 2.190 2.190 2.010 2.140 43,946 +0.05(+2.39%)
Aug 24, 2022 2.030 2.160 2.025 2.090 40,278 -0.01(-0.48%)
Aug 23, 2022 2.190 2.200 2.020 2.100 78,586 +0.06(+2.94%)
Aug 22, 2022 2.000 2.079 1.982 2.040 54,745 -0.02(-0.97%)
Aug 19, 2022 2.100 2.110 2.000 2.060 72,305 -0.01(-0.48%)
Aug 18, 2022 2.230 2.230 2.000 2.070 206,818 -0.17(-7.59%)
Aug 17, 2022 2.090 2.440 2.070 2.240 277,029 +0.06(+2.75%)
Aug 16, 2022 1.980 2.268 1.980 2.180 206,852 +0.18(+9.00%)
Aug 15, 2022 2.260 2.390 1.930 2.000 299,533 -0.26(-11.50%)
Aug 12, 2022 2.300 2.450 2.220 2.260 126,586 -0.11(-4.64%)
Aug 11, 2022 2.310 2.590 2.240 2.370 201,998 -0.01(-0.42%)
Aug 10, 2022 2.660 2.800 2.350 2.380 223,239 -0.26(-9.85%)
Aug 09, 2022 2.610 2.750 2.330 2.640 453,069 -0.13(-4.69%)
Aug 08, 2022 3.000 3.330 2.510 2.770 2,657,799 -0.36(-11.50%)
Aug 05, 2022 3.000 3.830 2.700 3.130 4,166,767 -0.47(-13.06%)
Aug 04, 2022 2.290 6.269 2.080 3.600 21,428,422 +1.38(+62.16%)
Aug 03, 2022 2.190 2.300 2.000 2.220 49,329 +0.14(+6.73%)
Aug 02, 2022 2.150 2.220 2.062 2.080 15,981 -0.04(-1.89%)
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.