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

Cognition Therapeutics Inc (NQ: CGTX )

1.940 +0.030 (+1.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Aug 31, 2023 1.600 1.600 1.510 1.550 16,287 -0.02(-1.27%)
Aug 30, 2023 1.440 1.575 1.400 1.570 23,891 +0.18(+12.95%)
Aug 29, 2023 1.440 1.510 1.385 1.390 183,573 -0.05(-3.47%)
Aug 28, 2023 1.570 1.570 1.410 1.440 22,450 -0.11(-7.10%)
Aug 25, 2023 1.450 1.680 1.450 1.550 12,069 +0.03(+1.97%)
Aug 24, 2023 1.510 1.520 1.450 1.520 25,857 -0.03(-1.94%)
Aug 23, 2023 1.400 1.560 1.387 1.550 53,245 +0.17(+12.32%)
Aug 22, 2023 1.450 1.480 1.380 1.380 34,117 -0.09(-6.12%)
Aug 21, 2023 1.510 1.515 1.430 1.470 26,737 -0.06(-3.92%)
Aug 18, 2023 1.470 1.610 1.470 1.530 19,145 +0.01(+0.66%)
Aug 17, 2023 1.570 1.620 1.471 1.520 13,182 -0.02(-1.30%)
Aug 16, 2023 1.470 1.540 1.430 1.540 38,271 +0.05(+3.36%)
Aug 15, 2023 1.501 1.528 1.457 1.490 32,324 -0.04(-2.61%)
Aug 14, 2023 1.610 1.627 1.510 1.530 50,650 -0.07(-4.38%)
Aug 11, 2023 1.700 1.700 1.600 1.600 76,686 -0.08(-4.76%)
Aug 10, 2023 1.750 1.750 1.650 1.680 62,948 -0.04(-2.33%)
Aug 09, 2023 1.780 1.780 1.660 1.720 10,811 +0.00(+0.00%)
Aug 08, 2023 1.830 1.830 1.700 1.720 32,504 -0.02(-0.86%)
Aug 07, 2023 1.750 1.790 1.710 1.735 47,613 -0.03(-1.98%)
Aug 04, 2023 1.810 1.810 1.744 1.770 11,502 +0.00(+0.00%)
Aug 03, 2023 1.700 1.790 1.660 1.770 30,687 +0.04(+2.31%)
Aug 02, 2023 1.750 1.750 1.650 1.730 29,537 +0.05(+2.98%)
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.