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

Cognition Therapeutics Inc (NQ: CGTX )

1.960 +0.020 (+1.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Nov 30, 2022 2.530 3.510 2.420 3.510 1,239,597 +1.03(+41.53%)
Nov 29, 2022 2.570 2.950 2.440 2.480 560,491 -0.07(-2.75%)
Nov 28, 2022 2.500 3.000 2.390 2.550 1,435,679 +0.07(+2.82%)
Nov 25, 2022 1.950 2.580 1.950 2.480 1,501,924 +0.55(+28.50%)
Nov 23, 2022 1.750 1.950 1.750 1.930 250,689 +0.24(+14.20%)
Nov 22, 2022 1.550 1.830 1.500 1.690 273,801 +0.14(+9.03%)
Nov 21, 2022 1.570 1.590 1.454 1.550 117,442 +0.08(+5.44%)
Nov 18, 2022 1.400 1.560 1.350 1.470 142,792 +0.13(+9.70%)
Nov 17, 2022 1.470 1.530 1.310 1.340 221,944 -0.03(-2.19%)
Nov 16, 2022 1.570 1.576 1.330 1.370 189,040 -0.08(-5.52%)
Nov 15, 2022 1.290 1.540 1.230 1.450 270,644 +0.21(+16.94%)
Nov 14, 2022 1.270 1.325 1.120 1.240 87,563 -0.08(-6.06%)
Nov 11, 2022 1.200 1.350 1.200 1.320 98,923 +0.15(+12.82%)
Nov 10, 2022 1.150 1.242 1.070 1.170 586,682 -0.04(-3.31%)
Nov 09, 2022 1.530 1.530 1.210 1.210 136,520 -0.21(-14.78%)
Nov 08, 2022 1.390 1.480 1.190 1.420 216,399 -0.24(-14.46%)
Nov 07, 2022 1.730 1.790 1.650 1.660 46,702 -0.13(-7.26%)
Nov 04, 2022 1.750 1.803 1.740 1.790 13,762 +0.00(+0.00%)
Nov 03, 2022 1.790 1.830 1.720 1.790 23,070 +0.01(+0.56%)
Nov 02, 2022 1.720 1.880 1.700 1.780 117,746 +0.06(+3.49%)
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.