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

Cognition Therapeutics Inc (NQ: CGTX )

1.950 +0.020 (+1.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
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%)
May 02, 2022 2.800 3.240 2.800 3.140 21,739 +0.37(+13.36%)
Apr 29, 2022 2.800 2.800 2.650 2.770 51,240 -0.11(-3.82%)
Apr 28, 2022 2.900 3.090 2.690 2.880 38,119 -0.02(-0.69%)
Apr 27, 2022 2.740 2.900 2.710 2.900 40,923 +0.08(+2.84%)
Apr 26, 2022 2.970 3.165 2.770 2.820 135,947 -0.23(-7.54%)
Apr 25, 2022 3.280 3.280 2.820 3.050 110,676 -0.10(-3.17%)
Apr 22, 2022 3.340 3.347 3.150 3.150 45,948 +0.05(+1.61%)
Apr 21, 2022 3.000 3.140 3.000 3.100 18,470 +0.11(+3.68%)
Apr 20, 2022 2.780 3.000 2.650 2.990 30,526 +0.19(+6.79%)
Apr 19, 2022 2.740 2.850 2.640 2.800 26,865 +0.09(+3.32%)
Apr 18, 2022 2.900 2.950 2.560 2.710 105,804 -0.19(-6.55%)
Apr 14, 2022 2.900 3.000 2.850 2.900 21,109 +0.02(+0.69%)
Apr 13, 2022 2.933 3.100 2.837 2.880 10,269 -0.16(-5.26%)
Apr 12, 2022 3.230 3.300 2.610 3.040 115,741 -0.14(-4.40%)
Apr 11, 2022 3.190 3.200 2.940 3.180 53,606 +0.05(+1.60%)
Apr 08, 2022 3.010 3.170 2.910 3.130 27,837 +0.04(+1.29%)
Apr 07, 2022 3.330 3.380 3.020 3.090 110,343 -0.19(-5.79%)
Apr 06, 2022 3.500 3.500 3.070 3.280 126,964 -0.17(-4.93%)
Apr 05, 2022 3.350 3.620 3.200 3.450 145,940 +0.12(+3.60%)
Apr 04, 2022 2.730 3.450 2.590 3.330 335,085 +0.73(+28.08%)
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.