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 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 25, 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, 2023 1.110 1.180 1.060 1.120 26,111 +0.03(+2.75%)
Oct 30, 2023 1.170 1.180 1.090 1.090 106,189 -0.05(-4.39%)
Oct 27, 2023 1.030 1.290 1.000 1.140 360,016 +0.02(+1.79%)
Oct 26, 2023 1.060 1.160 1.050 1.120 186,861 -0.16(-12.50%)
Oct 25, 2023 1.130 1.350 1.020 1.280 2,388,915 +0.06(+4.92%)
Oct 24, 2023 1.230 1.250 1.205 1.220 66,772 -0.02(-1.61%)
Oct 23, 2023 1.218 1.266 1.210 1.240 18,526 -0.05(-3.88%)
Oct 20, 2023 1.240 1.290 1.240 1.290 22,076 +0.02(+1.57%)
Oct 19, 2023 1.300 1.300 1.270 1.270 21,419 -0.03(-2.31%)
Oct 18, 2023 1.300 1.350 1.230 1.300 56,789 +0.04(+3.17%)
Oct 17, 2023 1.330 1.330 1.240 1.260 38,001 +0.04(+3.28%)
Oct 16, 2023 1.120 1.270 1.140 1.220 78,905 +0.10(+8.93%)
Oct 13, 2023 1.240 1.240 1.110 1.120 33,123 -0.01(-0.88%)
Oct 12, 2023 1.090 1.235 1.080 1.130 55,247 -0.11(-8.87%)
Oct 11, 2023 1.430 1.430 1.210 1.240 65,120 -0.11(-8.15%)
Oct 10, 2023 1.230 1.400 1.220 1.350 31,920 +0.11(+8.87%)
Oct 09, 2023 1.269 1.295 1.210 1.240 37,038 -0.05(-3.88%)
Oct 06, 2023 1.270 1.340 1.260 1.290 56,780 -0.03(-2.27%)
Oct 05, 2023 1.330 1.400 1.320 1.320 23,018 -0.05(-3.65%)
Oct 04, 2023 1.340 1.489 1.270 1.370 90,823 +0.04(+3.01%)
Oct 03, 2023 1.330 1.360 1.300 1.330 43,043 -0.03(-2.21%)
Oct 02, 2023 1.390 1.480 1.330 1.360 36,470 -0.08(-5.56%)
Sep 29, 2023 1.400 1.500 1.370 1.440 21,132 +0.07(+5.11%)
Sep 28, 2023 1.400 1.435 1.310 1.370 13,837 +0.03(+2.24%)
Sep 27, 2023 1.310 1.440 1.254 1.340 31,136 +0.05(+3.88%)
Sep 26, 2023 1.490 1.490 1.230 1.290 24,774 -0.02(-1.53%)
Sep 25, 2023 1.340 1.360 1.310 1.310 36,711 -0.02(-1.50%)
Sep 22, 2023 1.280 1.426 1.280 1.330 13,240 +0.05(+3.91%)
Sep 21, 2023 1.200 1.290 1.200 1.280 17,251 +0.03(+2.40%)
Sep 20, 2023 1.283 1.328 1.250 1.250 16,169 -0.02(-1.57%)
Sep 19, 2023 1.300 1.441 1.270 1.270 28,821 +0.01(+0.79%)
Sep 18, 2023 1.310 1.360 1.250 1.260 70,930 +0.00(+0.00%)
Sep 15, 2023 1.290 1.400 1.260 1.260 37,488 -0.06(-4.55%)
Sep 14, 2023 1.320 1.410 1.260 1.320 24,045 -0.01(-0.75%)
Sep 13, 2023 1.480 1.480 1.330 1.330 32,468 -0.11(-7.64%)
Sep 12, 2023 1.430 1.498 1.430 1.440 9,110 +0.00(+0.00%)
Sep 11, 2023 1.500 1.500 1.440 1.440 7,778 -0.06(-4.00%)
Sep 08, 2023 1.510 1.540 1.480 1.500 17,770 -0.04(-2.60%)
Sep 07, 2023 1.460 1.609 1.460 1.540 44,405 +0.02(+1.32%)
Sep 06, 2023 1.490 1.605 1.490 1.520 9,864 -0.01(-0.65%)
Sep 05, 2023 1.590 1.610 1.480 1.530 26,843 -0.03(-1.92%)
Sep 01, 2023 1.581 1.581 1.479 1.560 6,112 +0.01(+0.65%)
Aug 31, 2023 1.600 1.600 1.510 1.550 16,287 -0.02(-1.27%)
Aug 30, 2023 1.440 1.575 1.400 1.570 23,891 +0.18(+12.95%)
Aug 29, 2023 1.440 1.510 1.385 1.390 183,573 -0.05(-3.47%)
Aug 28, 2023 1.570 1.570 1.410 1.440 22,450 -0.11(-7.10%)
Aug 25, 2023 1.450 1.680 1.450 1.550 12,069 +0.03(+1.97%)
Aug 24, 2023 1.510 1.520 1.450 1.520 25,857 -0.03(-1.94%)
Aug 23, 2023 1.400 1.560 1.387 1.550 53,245 +0.17(+12.32%)
Aug 22, 2023 1.450 1.480 1.380 1.380 34,117 -0.09(-6.12%)
Aug 21, 2023 1.510 1.515 1.430 1.470 26,737 -0.06(-3.92%)
Aug 18, 2023 1.470 1.610 1.470 1.530 19,145 +0.01(+0.66%)
Aug 17, 2023 1.570 1.620 1.471 1.520 13,182 -0.02(-1.30%)
Aug 16, 2023 1.470 1.540 1.430 1.540 38,271 +0.05(+3.36%)
Aug 15, 2023 1.501 1.528 1.457 1.490 32,324 -0.04(-2.61%)
Aug 14, 2023 1.610 1.627 1.510 1.530 50,650 -0.07(-4.38%)
Aug 11, 2023 1.700 1.700 1.600 1.600 76,686 -0.08(-4.76%)
Aug 10, 2023 1.750 1.750 1.650 1.680 62,948 -0.04(-2.33%)
Aug 09, 2023 1.780 1.780 1.660 1.720 10,811 +0.00(+0.00%)
Aug 08, 2023 1.830 1.830 1.700 1.720 32,504 -0.02(-0.86%)
Aug 07, 2023 1.750 1.790 1.710 1.735 47,613 -0.03(-1.98%)
Aug 04, 2023 1.810 1.810 1.744 1.770 11,502 +0.00(+0.00%)
Aug 03, 2023 1.700 1.790 1.660 1.770 30,687 +0.04(+2.31%)
Aug 02, 2023 1.750 1.750 1.650 1.730 29,537 +0.05(+2.98%)
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.