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, 2022 1.980 2.060 1.930 2.050 17,008 +0.05(+2.50%)
Aug 30, 2022 2.000 2.000 1.870 2.000 32,847 +0.04(+2.04%)
Aug 29, 2022 2.040 2.070 1.930 1.960 46,874 -0.10(-4.85%)
Aug 26, 2022 2.220 2.220 1.990 2.060 50,357 -0.08(-3.74%)
Aug 25, 2022 2.190 2.190 2.010 2.140 43,946 +0.05(+2.39%)
Aug 24, 2022 2.030 2.160 2.025 2.090 40,278 -0.01(-0.48%)
Aug 23, 2022 2.190 2.200 2.020 2.100 78,586 +0.06(+2.94%)
Aug 22, 2022 2.000 2.079 1.982 2.040 54,745 -0.02(-0.97%)
Aug 19, 2022 2.100 2.110 2.000 2.060 72,305 -0.01(-0.48%)
Aug 18, 2022 2.230 2.230 2.000 2.070 206,818 -0.17(-7.59%)
Aug 17, 2022 2.090 2.440 2.070 2.240 277,029 +0.06(+2.75%)
Aug 16, 2022 1.980 2.268 1.980 2.180 206,852 +0.18(+9.00%)
Aug 15, 2022 2.260 2.390 1.930 2.000 299,533 -0.26(-11.50%)
Aug 12, 2022 2.300 2.450 2.220 2.260 126,586 -0.11(-4.64%)
Aug 11, 2022 2.310 2.590 2.240 2.370 201,998 -0.01(-0.42%)
Aug 10, 2022 2.660 2.800 2.350 2.380 223,239 -0.26(-9.85%)
Aug 09, 2022 2.610 2.750 2.330 2.640 453,069 -0.13(-4.69%)
Aug 08, 2022 3.000 3.330 2.510 2.770 2,657,799 -0.36(-11.50%)
Aug 05, 2022 3.000 3.830 2.700 3.130 4,166,767 -0.47(-13.06%)
Aug 04, 2022 2.290 6.269 2.080 3.600 21,428,422 +1.38(+62.16%)
Aug 03, 2022 2.190 2.300 2.000 2.220 49,329 +0.14(+6.73%)
Aug 02, 2022 2.150 2.220 2.062 2.080 15,981 -0.04(-1.89%)
Aug 01, 2022 2.000 2.160 1.950 2.120 16,245 +0.23(+12.17%)
Jul 29, 2022 2.010 2.400 1.770 1.890 74,509 -0.13(-6.44%)
Jul 28, 2022 1.800 2.025 1.804 2.020 17,179 -0.03(-1.46%)
Jul 27, 2022 2.050 2.267 1.760 2.050 132,102 -0.03(-1.44%)
Jul 26, 2022 2.050 2.210 2.050 2.080 23,390 +0.02(+0.97%)
Jul 25, 2022 2.250 2.250 2.050 2.060 8,586 -0.06(-2.83%)
Jul 22, 2022 2.250 2.350 2.000 2.120 40,814 -0.08(-3.64%)
Jul 21, 2022 2.060 2.450 2.035 2.200 48,502 +0.22(+11.11%)
Jul 20, 2022 2.010 2.080 1.950 1.980 47,502 -0.03(-1.49%)
Jul 19, 2022 2.060 2.080 1.940 2.010 52,272 +0.01(+0.50%)
Jul 18, 2022 2.110 2.110 1.890 2.000 26,935 -0.01(-0.50%)
Jul 15, 2022 2.070 2.070 1.955 2.010 22,774 +0.01(+0.50%)
Jul 14, 2022 2.480 2.490 1.950 2.000 11,475 -0.05(-2.44%)
Jul 13, 2022 2.070 2.200 1.980 2.050 42,571 +0.06(+3.02%)
Jul 12, 2022 2.240 2.240 1.979 1.990 19,957 -0.18(-8.29%)
Jul 11, 2022 2.480 2.490 2.160 2.170 14,596 -0.18(-7.66%)
Jul 08, 2022 2.300 2.570 2.300 2.350 20,077 +0.06(+2.62%)
Jul 07, 2022 2.290 2.345 2.201 2.290 14,359 -0.16(-6.53%)
Jul 06, 2022 2.660 2.725 2.375 2.450 23,785 -0.21(-7.89%)
Jul 05, 2022 2.400 2.780 2.100 2.660 152,470 +0.41(+18.22%)
Jul 01, 2022 2.100 2.490 2.100 2.250 56,435 +0.14(+6.64%)
Jun 30, 2022 2.030 2.300 2.030 2.110 51,817 -0.05(-2.32%)
Jun 29, 2022 1.700 2.280 1.700 2.160 106,025 +0.46(+27.06%)
Jun 28, 2022 1.870 1.880 1.640 1.700 26,786 -0.11(-6.08%)
Jun 27, 2022 1.960 1.960 1.770 1.810 5,653 -0.03(-1.63%)
Jun 24, 2022 1.900 1.950 1.550 1.840 102,607 +0.20(+12.20%)
Jun 23, 2022 1.600 1.700 1.570 1.640 65,140 +0.14(+9.33%)
Jun 22, 2022 1.510 1.770 1.500 1.500 58,430 -0.08(-5.06%)
Jun 21, 2022 1.810 1.860 1.580 1.580 22,310 -0.08(-4.82%)
Jun 17, 2022 2.080 2.260 1.660 1.660 48,767 -0.25(-13.09%)
Jun 16, 2022 1.860 2.190 1.860 1.910 21,259 +0.10(+5.52%)
Jun 15, 2022 2.260 2.260 1.810 1.810 25,485 -0.21(-10.40%)
Jun 14, 2022 1.920 2.235 1.920 2.020 6,642 +0.05(+2.54%)
Jun 13, 2022 1.981 2.040 1.921 1.970 14,491 +0.05(+2.60%)
Jun 10, 2022 2.270 2.272 1.920 1.920 17,435 -0.28(-12.73%)
Jun 09, 2022 2.140 2.200 2.120 2.200 9,156 +0.00(+0.00%)
Jun 08, 2022 2.370 2.470 2.130 2.200 39,905 -0.11(-4.76%)
Jun 07, 2022 2.400 2.440 2.300 2.310 18,216 -0.14(-5.71%)
Jun 06, 2022 2.460 2.780 2.400 2.450 27,794 -0.04(-1.61%)
Jun 03, 2022 2.420 2.505 2.210 2.490 51,209 -0.01(-0.40%)
Jun 02, 2022 2.620 2.890 2.420 2.500 46,943 -0.15(-5.66%)
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.