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

Cognition Therapeutics Inc (NQ: CGTX )

1.930 -0.050 (-2.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
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%)
Apr 01, 2022 2.750 2.910 2.503 2.600 64,149 -0.15(-5.45%)
Mar 31, 2022 2.720 2.890 2.700 2.750 29,015 +0.09(+3.38%)
Mar 30, 2022 2.780 3.280 2.660 2.660 51,487 -0.31(-10.44%)
Mar 29, 2022 3.290 3.290 2.640 2.970 86,944 -0.07(-2.30%)
Mar 28, 2022 2.900 3.050 2.740 3.040 209,897 +0.06(+2.01%)
Mar 25, 2022 2.850 3.090 2.850 2.980 21,963 +0.10(+3.47%)
Mar 24, 2022 3.230 3.230 2.680 2.880 40,179 -0.17(-5.57%)
Mar 23, 2022 3.000 3.160 3.000 3.050 64,361 +0.10(+3.39%)
Mar 22, 2022 3.220 3.270 2.630 2.950 85,822 -0.28(-8.67%)
Mar 21, 2022 2.990 3.470 2.740 3.230 105,004 +0.24(+8.03%)
Mar 18, 2022 2.430 3.030 2.380 2.990 148,471 +0.58(+24.07%)
Mar 17, 2022 2.650 2.721 2.370 2.410 137,208 -0.12(-4.74%)
Mar 16, 2022 2.620 2.910 2.530 2.530 77,459 +0.02(+0.80%)
Mar 15, 2022 2.540 2.690 2.500 2.510 37,210 -0.09(-3.46%)
Mar 14, 2022 2.660 2.719 2.540 2.600 82,412 -0.09(-3.35%)
Mar 11, 2022 2.650 2.690 2.500 2.690 61,896 +0.04(+1.51%)
Mar 10, 2022 2.640 2.700 2.500 2.650 66,831 +0.00(+0.00%)
Mar 09, 2022 2.620 2.720 2.450 2.650 104,983 +0.00(+0.00%)
Mar 08, 2022 2.480 2.770 2.480 2.650 55,409 -0.02(-0.75%)
Mar 07, 2022 2.600 2.700 2.510 2.670 74,329 +0.16(+6.37%)
Mar 04, 2022 2.620 2.620 2.420 2.510 17,765 +0.03(+1.21%)
Mar 03, 2022 2.630 2.680 2.310 2.480 27,667 -0.14(-5.34%)
Mar 02, 2022 3.000 3.000 2.580 2.620 45,233 -0.17(-6.09%)
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.