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

Cognition Therapeutics Inc (NQ: CGTX )

1.950 +0.020 (+1.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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%)
Nov 01, 2022 1.760 1.791 1.700 1.720 41,652 -0.06(-3.37%)
Oct 31, 2022 2.060 2.060 1.680 1.780 72,988 -0.17(-8.72%)
Oct 28, 2022 1.690 1.950 1.620 1.950 419,428 +0.21(+12.07%)
Oct 27, 2022 1.710 1.777 1.650 1.740 10,990 -0.01(-0.57%)
Oct 26, 2022 1.700 1.820 1.620 1.750 115,652 +0.04(+2.34%)
Oct 25, 2022 1.710 1.750 1.680 1.710 28,063 -0.02(-1.16%)
Oct 24, 2022 1.710 1.734 1.670 1.730 14,099 +0.02(+1.17%)
Oct 21, 2022 1.760 1.767 1.670 1.710 21,936 -0.04(-2.29%)
Oct 20, 2022 1.910 1.910 1.700 1.750 53,425 -0.13(-6.91%)
Oct 19, 2022 1.970 1.970 1.780 1.880 62,481 +0.04(+2.17%)
Oct 18, 2022 1.930 1.930 1.810 1.840 25,448 +0.05(+2.79%)
Oct 17, 2022 1.790 1.890 1.780 1.790 65,255 -0.03(-1.65%)
Oct 14, 2022 1.780 1.949 1.750 1.820 61,299 +0.00(+0.00%)
Oct 13, 2022 1.660 1.850 1.601 1.820 155,403 +0.18(+10.98%)
Oct 12, 2022 1.688 1.688 1.581 1.640 44,976 -0.01(-0.61%)
Oct 11, 2022 1.760 1.810 1.630 1.650 55,672 -0.10(-5.71%)
Oct 10, 2022 1.870 1.920 1.748 1.750 46,169 -0.18(-9.33%)
Oct 07, 2022 1.970 1.970 1.760 1.930 53,860 -0.05(-2.53%)
Oct 06, 2022 1.925 2.060 1.925 1.980 57,576 +0.00(+0.00%)
Oct 05, 2022 1.900 2.044 1.883 1.980 29,215 +0.06(+3.13%)
Oct 04, 2022 1.810 1.980 1.750 1.920 80,486 +0.11(+6.08%)
Oct 03, 2022 1.900 1.990 1.750 1.810 54,601 -0.09(-4.74%)
Sep 30, 2022 2.040 2.040 1.860 1.900 137,005 -0.08(-4.04%)
Sep 29, 2022 1.890 2.120 1.890 1.980 148,374 +0.24(+13.79%)
Sep 28, 2022 1.770 2.040 1.690 1.740 156,405 +0.11(+6.75%)
Sep 27, 2022 1.820 1.840 1.610 1.630 72,586 -0.08(-4.68%)
Sep 26, 2022 1.630 1.790 1.630 1.710 60,730 +0.04(+2.40%)
Sep 23, 2022 1.660 1.750 1.660 1.670 27,192 -0.08(-4.57%)
Sep 22, 2022 1.730 1.780 1.660 1.750 38,453 +0.00(+0.00%)
Sep 21, 2022 1.750 1.850 1.720 1.750 8,260 -0.03(-1.69%)
Sep 20, 2022 1.740 1.825 1.729 1.780 16,901 +0.00(+0.00%)
Sep 19, 2022 1.750 1.880 1.740 1.780 86,164 +0.03(+1.71%)
Sep 16, 2022 1.810 1.885 1.750 1.750 150,026 -0.12(-6.42%)
Sep 15, 2022 1.840 1.970 1.800 1.870 90,801 +0.03(+1.63%)
Sep 14, 2022 1.890 1.900 1.750 1.840 41,178 +0.03(+1.66%)
Sep 13, 2022 1.790 1.960 1.780 1.810 56,605 -0.03(-1.63%)
Sep 12, 2022 1.850 2.003 1.760 1.840 150,817 -0.01(-0.54%)
Sep 09, 2022 1.900 2.040 1.840 1.850 129,995 -0.07(-3.65%)
Sep 08, 2022 1.820 1.990 1.820 1.920 104,486 +0.09(+4.92%)
Sep 07, 2022 1.820 1.980 1.760 1.830 81,433 -0.05(-2.66%)
Sep 06, 2022 1.940 2.010 1.800 1.880 43,579 +0.00(+0.00%)
Sep 02, 2022 1.910 2.020 1.760 1.880 62,746 -0.09(-4.57%)
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.