Skip to main content

Cognition Therapeutics Inc (NQ: CGTX )

1.910 -0.030 (-1.55%)
Streaming Delayed Price Updated: 3:59 PM EST, Feb 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 08, 2023 2.000 2.090 1.890 1.910 36,651 -0.03(-1.55%)
Feb 07, 2023 1.980 1.980 1.830 1.940 76,089 -0.04(-2.02%)
Feb 06, 2023 2.120 2.120 1.850 1.980 94,888 -0.14(-6.60%)
Feb 03, 2023 1.990 2.140 1.840 2.120 240,571 +0.20(+10.42%)
Feb 02, 2023 1.900 1.980 1.890 1.920 47,324 +0.00(+0.00%)
Feb 01, 2023 1.970 2.064 1.890 1.920 43,826 -0.05(-2.54%)
Jan 31, 2023 1.988 2.040 1.930 1.970 53,219 +0.00(+0.00%)
Jan 30, 2023 1.990 2.055 1.965 1.970 18,855 -0.05(-2.48%)
Jan 27, 2023 1.950 2.040 1.940 2.020 41,879 +0.03(+1.51%)
Jan 26, 2023 1.970 2.040 1.960 1.990 20,631 -0.01(-0.50%)
Jan 25, 2023 2.020 2.020 1.960 2.000 61,647 +0.01(+0.76%)
Jan 24, 2023 2.000 2.020 1.947 1.985 59,470 +0.05(+2.32%)
Jan 23, 2023 2.070 2.180 1.860 1.940 74,917 -0.09(-4.43%)
Jan 20, 2023 2.050 2.080 2.000 2.030 72,812 +0.00(+0.00%)
Jan 19, 2023 2.000 2.219 1.980 2.030 24,231 +0.03(+1.50%)
Jan 18, 2023 2.127 2.127 1.980 2.000 56,926 -0.08(-3.85%)
Jan 17, 2023 2.150 2.289 2.050 2.080 70,569 -0.14(-6.31%)
Jan 13, 2023 2.210 2.331 2.040 2.220 51,284 +0.07(+3.26%)
Jan 12, 2023 2.100 2.190 2.000 2.150 103,238 +0.02(+0.94%)
Jan 11, 2023 2.220 2.378 2.115 2.130 52,665 -0.10(-4.48%)
Jan 10, 2023 2.260 2.300 2.200 2.230 39,054 +0.00(+0.00%)
Jan 09, 2023 2.340 2.430 2.220 2.230 48,889 -0.03(-1.33%)
Jan 06, 2023 2.290 2.390 2.220 2.260 46,270 -0.04(-1.74%)
Jan 05, 2023 2.300 2.330 2.211 2.300 13,790 +0.02(+0.88%)
Jan 04, 2023 2.090 2.330 2.040 2.280 72,035 +0.23(+11.22%)
Jan 03, 2023 2.100 2.295 1.900 2.050 101,363 -0.05(-2.38%)
Dec 30, 2022 2.241 2.241 1.910 2.100 120,929 -0.09(-4.11%)
Dec 29, 2022 2.170 2.370 2.140 2.190 46,233 +0.01(+0.46%)
Dec 28, 2022 2.050 2.270 2.000 2.180 41,111 +0.08(+3.81%)
Dec 27, 2022 2.310 2.540 2.050 2.100 98,213 -0.26(-11.02%)
Dec 23, 2022 2.267 2.362 2.267 2.360 13,363 +0.03(+1.29%)
Dec 22, 2022 2.250 2.330 2.220 2.330 33,876 +0.11(+4.95%)
Dec 21, 2022 2.310 2.310 2.220 2.220 37,159 -0.13(-5.53%)
Dec 20, 2022 2.210 2.440 2.210 2.350 43,833 +0.10(+4.44%)
Dec 19, 2022 2.680 2.680 2.200 2.250 126,029 -0.44(-16.36%)
Dec 16, 2022 2.540 2.760 2.380 2.690 113,677 +0.07(+2.67%)
Dec 15, 2022 2.650 2.710 2.500 2.620 106,036 -0.05(-1.87%)
Dec 14, 2022 2.560 2.680 2.470 2.670 83,184 +0.11(+4.30%)
Dec 13, 2022 2.650 2.680 2.520 2.560 84,480 -0.08(-3.03%)
Dec 12, 2022 2.720 2.740 2.590 2.640 93,714 -0.13(-4.69%)
Dec 09, 2022 3.060 3.150 2.540 2.770 240,171 -0.28(-9.18%)
Dec 08, 2022 2.760 3.090 2.750 3.050 187,823 +0.29(+10.51%)
Dec 07, 2022 2.460 2.840 2.330 2.760 269,385 +0.29(+11.74%)
Dec 06, 2022 2.650 2.725 2.420 2.470 138,886 -0.20(-7.49%)
Dec 05, 2022 2.870 2.889 2.670 2.670 211,334 -0.14(-4.98%)
Dec 02, 2022 2.760 2.970 2.520 2.810 396,039 +0.21(+8.08%)
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.