Skip to main content

Cognition Therapeutics Inc (NQ: CGTX )

1.820 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 1.810 1.880 1.780 1.820 192,168 +0.00(+0.00%)
Mar 27, 2024 1.880 1.880 1.800 1.820 86,116 -0.01(-0.55%)
Mar 26, 2024 1.870 1.870 1.770 1.830 51,194 +0.01(+0.55%)
Mar 25, 2024 1.830 1.850 1.780 1.820 180,749 +0.01(+0.55%)
Mar 22, 2024 1.880 1.930 1.780 1.810 168,465 -0.08(-4.23%)
Mar 21, 2024 1.970 2.000 1.870 1.890 138,148 -0.08(-4.06%)
Mar 20, 2024 1.860 2.015 1.850 1.970 266,729 +0.14(+7.65%)
Mar 19, 2024 1.870 1.870 1.780 1.830 160,898 -0.03(-1.61%)
Mar 18, 2024 1.830 1.910 1.810 1.860 93,011 +0.04(+2.20%)
Mar 15, 2024 1.820 1.860 1.750 1.820 275,010 +0.04(+2.25%)
Mar 14, 2024 1.800 1.850 1.760 1.780 249,250 -0.02(-1.11%)
Mar 13, 2024 1.870 1.870 1.750 1.800 244,637 -0.04(-2.17%)
Mar 12, 2024 1.950 1.950 1.760 1.840 1,118,992 -0.13(-6.60%)
Mar 11, 2024 2.000 2.050 1.930 1.970 132,643 +0.00(+0.00%)
Mar 08, 2024 2.050 2.090 1.910 1.970 139,588 +0.00(+0.00%)
Mar 07, 2024 2.060 2.080 1.950 1.970 199,134 -0.07(-3.43%)
Mar 06, 2024 2.060 2.100 1.980 2.040 146,878 -0.06(-2.86%)
Mar 05, 2024 1.960 2.150 1.950 2.100 300,379 +0.16(+8.25%)
Mar 04, 2024 2.000 2.060 1.900 1.940 254,916 -0.06(-3.00%)
Mar 01, 2024 2.100 2.110 1.980 2.000 216,667 -0.07(-3.38%)
Feb 29, 2024 2.090 2.280 2.030 2.070 259,883 +0.03(+1.47%)
Feb 28, 2024 1.990 2.060 1.900 2.040 157,010 +0.07(+3.55%)
Feb 27, 2024 1.950 2.100 1.950 1.970 114,823 +0.00(+0.00%)
Feb 26, 2024 2.040 2.090 1.900 1.970 212,247 -0.03(-1.50%)
Feb 23, 2024 1.990 2.050 1.900 2.000 113,556 -0.01(-0.50%)
Feb 22, 2024 1.960 2.050 1.960 2.010 117,230 +0.02(+1.01%)
Feb 21, 2024 1.960 2.050 1.960 1.990 298,505 -0.01(-0.50%)
Feb 20, 2024 2.020 2.050 1.980 2.000 111,815 +0.04(+2.04%)
Feb 16, 2024 2.020 2.040 1.960 1.960 415,285 -0.02(-1.01%)
Feb 15, 2024 1.960 2.430 1.960 1.980 2,094,009 +0.01(+0.51%)
Feb 14, 2024 2.180 2.220 1.900 1.970 301,029 -0.13(-6.19%)
Feb 13, 2024 2.120 2.240 2.070 2.100 143,411 -0.08(-3.67%)
Feb 12, 2024 2.230 2.280 2.150 2.180 108,578 -0.09(-3.96%)
Feb 09, 2024 2.250 2.340 2.220 2.270 29,586 +0.02(+0.89%)
Feb 08, 2024 2.430 2.430 2.210 2.250 113,924 -0.09(-3.85%)
Feb 07, 2024 2.200 2.340 2.200 2.340 89,617 +0.09(+4.00%)
Feb 06, 2024 2.340 2.460 2.180 2.250 130,939 -0.06(-2.60%)
Feb 05, 2024 2.270 2.350 2.200 2.310 25,724 +0.02(+0.87%)
Feb 02, 2024 2.300 2.354 2.220 2.290 179,914 +0.00(+0.00%)
Feb 01, 2024 2.230 2.350 2.230 2.290 18,427 +0.02(+0.88%)
Jan 31, 2024 2.400 2.470 2.270 2.270 61,878 -0.08(-3.40%)
Jan 30, 2024 2.430 2.470 2.310 2.350 182,871 +0.00(+0.00%)
Jan 29, 2024 2.430 2.430 2.250 2.350 71,463 -0.05(-2.08%)
Jan 26, 2024 2.400 2.480 2.277 2.400 112,934 +0.13(+5.73%)
Jan 25, 2024 2.380 2.490 2.200 2.270 102,207 -0.16(-6.58%)
Jan 24, 2024 2.440 2.560 2.330 2.430 160,379 +0.04(+1.67%)
Jan 23, 2024 2.490 2.790 2.370 2.390 236,429 -0.14(-5.53%)
Jan 22, 2024 2.440 2.570 2.300 2.530 170,344 +0.23(+10.00%)
Jan 19, 2024 2.270 2.350 2.097 2.300 128,485 +0.00(+0.00%)
Jan 18, 2024 2.350 2.400 2.220 2.300 204,941 -0.09(-3.77%)
Jan 17, 2024 2.100 2.600 2.100 2.390 594,565 +0.32(+15.46%)
Jan 16, 2024 2.050 2.220 1.959 2.070 168,137 +0.05(+2.48%)
Jan 12, 2024 1.980 2.040 1.940 2.020 55,338 +0.00(+0.00%)
Jan 11, 2024 2.020 2.020 1.970 2.020 27,785 +0.03(+1.51%)
Jan 10, 2024 2.000 2.138 1.915 1.990 83,934 -0.03(-1.49%)
Jan 09, 2024 1.970 2.050 1.950 2.020 47,827 +0.03(+1.51%)
Jan 08, 2024 1.950 2.025 1.860 1.990 82,762 +0.06(+3.11%)
Jan 05, 2024 1.920 1.990 1.820 1.930 101,801 -0.04(-2.03%)
Jan 04, 2024 1.820 2.250 1.820 1.970 759,201 +0.07(+3.68%)
Jan 03, 2024 1.970 1.970 1.860 1.900 33,906 -0.04(-2.06%)
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.