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

Cognition Therapeutics Inc (NQ: CGTX )

1.870 +0.030 (+1.63%)
Streaming Delayed Price Updated: 2:59 PM EDT, Apr 19, 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 31, 2023 1.750 1.760 1.660 1.660 20,630 -0.05(-2.92%)
Jul 28, 2023 1.670 1.760 1.660 1.710 59,377 +0.03(+1.79%)
Jul 27, 2023 1.840 1.840 1.660 1.680 32,135 -0.07(-4.00%)
Jul 26, 2023 1.710 1.830 1.630 1.750 176,962 -0.05(-2.78%)
Jul 25, 2023 1.900 1.900 1.740 1.800 86,640 -0.10(-5.26%)
Jul 24, 2023 1.940 1.960 1.850 1.900 83,824 +0.01(+0.53%)
Jul 21, 2023 1.780 1.900 1.720 1.890 128,042 +0.16(+9.25%)
Jul 20, 2023 1.744 1.769 1.720 1.730 27,435 -0.04(-2.26%)
Jul 19, 2023 1.750 1.770 1.725 1.770 36,066 +0.00(+0.00%)
Jul 18, 2023 1.890 1.890 1.706 1.770 51,275 -0.04(-2.21%)
Jul 17, 2023 1.770 1.850 1.731 1.810 48,403 +0.08(+4.62%)
Jul 14, 2023 1.820 1.820 1.720 1.730 23,148 -0.07(-3.89%)
Jul 13, 2023 1.690 1.800 1.688 1.800 74,047 +0.11(+6.51%)
Jul 12, 2023 1.760 1.760 1.650 1.690 66,837 -0.02(-1.17%)
Jul 11, 2023 1.680 1.710 1.600 1.710 101,734 +0.05(+3.01%)
Jul 10, 2023 1.680 1.680 1.580 1.660 85,540 +0.01(+0.61%)
Jul 07, 2023 1.560 1.660 1.550 1.650 41,209 +0.06(+3.77%)
Jul 06, 2023 1.590 1.620 1.524 1.590 84,942 -0.03(-1.85%)
Jul 05, 2023 1.680 1.809 1.590 1.620 211,536 -0.15(-8.47%)
Jul 03, 2023 1.860 1.860 1.740 1.770 31,114 -0.06(-3.28%)
Jun 30, 2023 1.740 1.870 1.710 1.830 131,058 +0.08(+4.57%)
Jun 29, 2023 2.030 2.080 1.750 1.750 320,006 -0.43(-19.72%)
Jun 28, 2023 2.250 2.310 1.860 2.180 3,922,097 -0.32(-12.80%)
Jun 27, 2023 2.740 2.850 2.500 2.500 48,602 -0.31(-11.03%)
Jun 26, 2023 2.800 2.980 2.707 2.810 32,856 +0.06(+2.18%)
Jun 23, 2023 2.650 2.872 2.640 2.750 35,455 +0.10(+3.77%)
Jun 22, 2023 2.890 2.890 2.610 2.650 55,249 -0.28(-9.56%)
Jun 21, 2023 3.200 3.200 2.930 2.930 41,739 -0.27(-8.44%)
Jun 20, 2023 2.710 3.350 2.685 3.200 262,973 -0.18(-5.33%)
Jun 16, 2023 3.070 3.490 2.952 3.380 228,808 +0.39(+13.04%)
Jun 15, 2023 2.950 3.100 2.870 2.990 72,009 +0.11(+3.82%)
Jun 14, 2023 2.870 2.950 2.850 2.880 38,283 -0.02(-0.69%)
Jun 13, 2023 3.000 3.102 2.790 2.900 72,615 -0.04(-1.36%)
Jun 12, 2023 2.720 2.940 2.685 2.940 33,864 +0.17(+6.14%)
Jun 09, 2023 2.950 3.160 2.750 2.770 52,788 -0.23(-7.67%)
Jun 08, 2023 2.890 3.150 2.890 3.000 153,909 +0.06(+2.04%)
Jun 07, 2023 3.050 3.060 2.770 2.940 134,994 +0.01(+0.34%)
Jun 06, 2023 3.000 3.010 2.820 2.930 98,742 -0.03(-1.01%)
Jun 05, 2023 2.800 3.100 2.670 2.960 365,358 +0.17(+6.09%)
Jun 02, 2023 2.490 2.890 2.460 2.790 260,225 +0.30(+12.05%)
Jun 01, 2023 2.170 2.660 2.120 2.490 488,657 +0.44(+21.46%)
May 31, 2023 2.060 2.060 2.010 2.050 10,559 +0.00(+0.00%)
May 30, 2023 2.050 2.100 1.988 2.050 21,744 -0.02(-0.97%)
May 26, 2023 1.940 2.130 1.820 2.070 96,359 +0.10(+5.08%)
May 25, 2023 2.220 2.350 1.970 1.970 103,285 -0.13(-6.19%)
May 24, 2023 2.150 2.240 1.970 2.100 574,189 -0.10(-4.55%)
May 23, 2023 2.180 2.460 2.175 2.200 62,350 +0.04(+1.85%)
May 22, 2023 2.250 2.350 2.080 2.160 114,110 -0.01(-0.46%)
May 19, 2023 2.050 2.355 2.020 2.170 373,817 +0.17(+8.50%)
May 18, 2023 1.760 2.050 1.720 2.000 311,595 +0.26(+14.94%)
May 17, 2023 1.730 1.740 1.600 1.740 29,259 +0.06(+3.57%)
May 16, 2023 1.700 1.730 1.631 1.680 27,204 -0.03(-1.75%)
May 15, 2023 1.690 1.741 1.620 1.710 93,401 +0.11(+6.87%)
May 12, 2023 1.568 1.630 1.550 1.600 12,143 +0.01(+0.63%)
May 11, 2023 1.570 1.640 1.570 1.590 29,049 +0.02(+1.27%)
May 10, 2023 1.610 1.650 1.560 1.570 24,223 -0.04(-2.48%)
May 09, 2023 1.630 1.740 1.550 1.610 37,047 +0.00(+0.00%)
May 08, 2023 1.550 1.690 1.535 1.610 51,384 +0.05(+3.21%)
May 05, 2023 1.700 1.700 1.550 1.560 44,312 -0.11(-6.59%)
May 04, 2023 1.640 1.671 1.590 1.670 9,224 +0.06(+3.73%)
May 03, 2023 1.570 1.640 1.560 1.610 25,692 +0.02(+1.26%)
May 02, 2023 1.600 1.720 1.570 1.590 52,147 -0.06(-3.64%)
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.