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

Cognition Therapeutics Inc (NQ: CGTX )

1.980 +0.030 (+1.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 2, 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 (%)
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%)
Jul 01, 2022 2.100 2.490 2.100 2.250 56,435 +0.14(+6.64%)
Jun 30, 2022 2.030 2.300 2.030 2.110 51,817 -0.05(-2.32%)
Jun 29, 2022 1.700 2.280 1.700 2.160 106,025 +0.46(+27.06%)
Jun 28, 2022 1.870 1.880 1.640 1.700 26,786 -0.11(-6.08%)
Jun 27, 2022 1.960 1.960 1.770 1.810 5,653 -0.03(-1.63%)
Jun 24, 2022 1.900 1.950 1.550 1.840 102,607 +0.20(+12.20%)
Jun 23, 2022 1.600 1.700 1.570 1.640 65,140 +0.14(+9.33%)
Jun 22, 2022 1.510 1.770 1.500 1.500 58,430 -0.08(-5.06%)
Jun 21, 2022 1.810 1.860 1.580 1.580 22,310 -0.08(-4.82%)
Jun 17, 2022 2.080 2.260 1.660 1.660 48,767 -0.25(-13.09%)
Jun 16, 2022 1.860 2.190 1.860 1.910 21,259 +0.10(+5.52%)
Jun 15, 2022 2.260 2.260 1.810 1.810 25,485 -0.21(-10.40%)
Jun 14, 2022 1.920 2.235 1.920 2.020 6,642 +0.05(+2.54%)
Jun 13, 2022 1.981 2.040 1.921 1.970 14,491 +0.05(+2.60%)
Jun 10, 2022 2.270 2.272 1.920 1.920 17,435 -0.28(-12.73%)
Jun 09, 2022 2.140 2.200 2.120 2.200 9,156 +0.00(+0.00%)
Jun 08, 2022 2.370 2.470 2.130 2.200 39,905 -0.11(-4.76%)
Jun 07, 2022 2.400 2.440 2.300 2.310 18,216 -0.14(-5.71%)
Jun 06, 2022 2.460 2.780 2.400 2.450 27,794 -0.04(-1.61%)
Jun 03, 2022 2.420 2.505 2.210 2.490 51,209 -0.01(-0.40%)
Jun 02, 2022 2.620 2.890 2.420 2.500 46,943 -0.15(-5.66%)
Jun 01, 2022 3.050 3.050 2.650 2.650 40,331 +0.03(+1.15%)
May 31, 2022 2.690 2.810 2.600 2.620 18,716 -0.06(-2.24%)
May 27, 2022 2.500 2.795 2.500 2.680 36,714 +0.19(+7.63%)
May 26, 2022 2.450 2.500 2.415 2.490 19,364 +0.11(+4.62%)
May 25, 2022 2.500 2.500 2.330 2.380 9,364 -0.07(-2.86%)
May 24, 2022 2.650 2.720 2.410 2.450 40,058 -0.15(-5.77%)
May 23, 2022 2.780 2.780 2.600 2.600 16,529 -0.15(-5.45%)
May 20, 2022 2.760 2.850 2.740 2.750 11,264 +0.05(+1.85%)
May 19, 2022 2.700 2.879 2.690 2.700 38,847 -0.20(-6.90%)
May 18, 2022 2.909 2.909 2.680 2.900 15,428 +0.01(+0.35%)
May 17, 2022 2.900 2.920 2.680 2.890 21,793 +0.03(+1.05%)
May 16, 2022 2.750 2.920 2.690 2.860 18,294 -0.06(-2.05%)
May 13, 2022 2.910 2.920 2.480 2.920 105,997 +0.33(+12.74%)
May 12, 2022 2.643 2.752 2.470 2.590 61,409 +0.09(+3.60%)
May 11, 2022 2.960 2.960 2.500 2.500 52,460 -0.20(-7.41%)
May 10, 2022 2.670 2.818 2.500 2.700 37,785 -0.06(-2.17%)
May 09, 2022 2.850 2.900 2.690 2.760 42,061 -0.24(-8.00%)
May 06, 2022 2.930 3.000 2.760 3.000 14,994 +0.10(+3.45%)
May 05, 2022 3.050 3.050 2.680 2.900 21,602 -0.11(-3.65%)
May 04, 2022 2.770 3.010 2.535 3.010 80,421 +0.12(+4.15%)
May 03, 2022 3.230 3.230 2.760 2.890 147,794 -0.25(-7.96%)
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.