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

Cognition Therapeutics Inc (NQ: CGTX )

1.840 -0.060 (-3.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
Feb 28, 2023 1.690 1.730 1.600 1.600 94,266 -0.01(-0.62%)
Feb 27, 2023 1.580 1.740 1.490 1.610 115,431 +0.10(+6.27%)
Feb 24, 2023 1.670 1.750 1.480 1.515 165,885 -0.16(-9.28%)
Feb 23, 2023 1.750 1.769 1.630 1.670 83,441 -0.07(-4.02%)
Feb 22, 2023 1.770 1.920 1.680 1.740 563,136 +0.10(+6.42%)
Feb 21, 2023 1.815 1.860 1.570 1.635 187,377 -0.17(-9.17%)
Feb 17, 2023 1.840 1.840 1.800 1.800 26,359 -0.06(-3.23%)
Feb 16, 2023 1.740 1.950 1.740 1.860 53,674 -0.01(-0.53%)
Feb 15, 2023 1.810 1.899 1.805 1.870 17,041 +0.05(+2.75%)
Feb 14, 2023 1.830 1.845 1.750 1.820 46,407 +0.01(+0.55%)
Feb 13, 2023 1.910 1.928 1.810 1.810 53,182 -0.05(-2.69%)
Feb 10, 2023 1.940 1.942 1.860 1.860 35,003 -0.07(-3.63%)
Feb 09, 2023 2.080 2.080 1.900 1.930 57,509 +0.02(+1.05%)
Feb 08, 2023 2.000 2.090 1.890 1.910 36,651 -0.03(-1.55%)
Feb 07, 2023 1.980 1.980 1.830 1.940 76,089 -0.04(-2.02%)
Feb 06, 2023 2.120 2.120 1.850 1.980 94,888 -0.14(-6.60%)
Feb 03, 2023 1.990 2.140 1.840 2.120 240,571 +0.20(+10.42%)
Feb 02, 2023 1.900 1.980 1.890 1.920 47,324 +0.00(+0.00%)
Feb 01, 2023 1.970 2.064 1.890 1.920 43,826 -0.05(-2.54%)
Jan 31, 2023 1.988 2.040 1.930 1.970 53,219 +0.00(+0.00%)
Jan 30, 2023 1.990 2.055 1.965 1.970 18,855 -0.05(-2.48%)
Jan 27, 2023 1.950 2.040 1.940 2.020 41,879 +0.03(+1.51%)
Jan 26, 2023 1.970 2.040 1.960 1.990 20,631 -0.01(-0.50%)
Jan 25, 2023 2.020 2.020 1.960 2.000 61,647 +0.01(+0.76%)
Jan 24, 2023 2.000 2.020 1.947 1.985 59,470 +0.05(+2.32%)
Jan 23, 2023 2.070 2.180 1.860 1.940 74,917 -0.09(-4.43%)
Jan 20, 2023 2.050 2.080 2.000 2.030 72,812 +0.00(+0.00%)
Jan 19, 2023 2.000 2.219 1.980 2.030 24,231 +0.03(+1.50%)
Jan 18, 2023 2.127 2.127 1.980 2.000 56,926 -0.08(-3.85%)
Jan 17, 2023 2.150 2.289 2.050 2.080 70,569 -0.14(-6.31%)
Jan 13, 2023 2.210 2.331 2.040 2.220 51,284 +0.07(+3.26%)
Jan 12, 2023 2.100 2.190 2.000 2.150 103,238 +0.02(+0.94%)
Jan 11, 2023 2.220 2.378 2.115 2.130 52,665 -0.10(-4.48%)
Jan 10, 2023 2.260 2.300 2.200 2.230 39,054 +0.00(+0.00%)
Jan 09, 2023 2.340 2.430 2.220 2.230 48,889 -0.03(-1.33%)
Jan 06, 2023 2.290 2.390 2.220 2.260 46,270 -0.04(-1.74%)
Jan 05, 2023 2.300 2.330 2.211 2.300 13,790 +0.02(+0.88%)
Jan 04, 2023 2.090 2.330 2.040 2.280 72,035 +0.23(+11.22%)
Jan 03, 2023 2.100 2.295 1.900 2.050 101,363 -0.05(-2.38%)
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.