Skip to main content

Cognition Therapeutics Inc (NQ: CGTX )

1.820 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 1.170 1.190 1.070 1.110 87,402 +0.04(+3.74%)
Nov 29, 2023 1.020 1.100 1.020 1.070 40,670 +0.04(+3.88%)
Nov 28, 2023 0.9897 1.053 0.9750 1.030 59,009 +0.02(+1.98%)
Nov 27, 2023 0.9800 1.055 0.9153 1.010 66,363 +0.00(+0.00%)
Nov 24, 2023 1.040 1.040 0.9398 1.010 48,858 +0.05(+5.21%)
Nov 22, 2023 1.080 1.080 0.9001 0.9600 57,332 -0.04(-4.00%)
Nov 21, 2023 1.030 1.050 1.000 1.000 35,030 -0.04(-3.85%)
Nov 20, 2023 1.030 1.060 1.020 1.040 29,806 +0.01(+0.97%)
Nov 17, 2023 1.030 1.055 1.020 1.030 34,814 +0.03(+3.00%)
Nov 16, 2023 1.080 1.080 1.000 1.000 102,325 -0.05(-4.76%)
Nov 15, 2023 1.040 1.100 1.040 1.050 129,389 +0.00(+0.00%)
Nov 14, 2023 1.030 1.080 1.010 1.050 30,997 +0.02(+1.94%)
Nov 13, 2023 1.000 1.100 0.9121 1.030 52,874 -0.03(-3.29%)
Nov 10, 2023 0.9700 1.140 0.9001 1.065 97,202 +0.06(+6.50%)
Nov 09, 2023 1.060 1.110 0.9500 1.000 143,224 -0.14(-12.28%)
Nov 08, 2023 1.080 1.140 1.030 1.140 672,578 +0.10(+9.62%)
Nov 07, 2023 1.030 1.100 1.020 1.040 77,341 -0.02(-1.89%)
Nov 06, 2023 1.051 1.100 1.050 1.060 21,525 +0.00(+0.00%)
Nov 03, 2023 1.060 1.070 1.020 1.060 73,643 +0.04(+3.92%)
Nov 02, 2023 1.060 1.080 1.010 1.020 99,912 -0.07(-6.42%)
Nov 01, 2023 1.080 1.120 1.060 1.090 61,258 -0.03(-2.68%)
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%)
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.