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 (%)
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.