Indicators

Cognition Therapeutics Inc (NQ: CGTX )

1.990 +0.060 (+3.11%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	1.900	1.940	1.832	1.850	74,525	-0.03(-1.60%)
Dec 28, 2023	1.850	2.027	1.740	1.880	62,864	-0.01(-0.53%)
Dec 27, 2023	1.750	1.950	1.700	1.890	145,975	+0.13(+7.39%)
Dec 26, 2023	1.810	1.872	1.760	1.760	70,474	+0.06(+3.53%)
Dec 22, 2023	1.640	1.850	1.640	1.700	69,176	+0.00(+0.00%)
Dec 21, 2023	1.650	1.800	1.500	1.700	655,520	+0.03(+1.80%)
Dec 20, 2023	1.850	1.890	1.550	1.670	447,990	-0.18(-9.73%)
Dec 19, 2023	1.740	2.000	1.703	1.850	182,105	+0.15(+8.82%)
Dec 18, 2023	2.100	2.120	1.610	1.700	434,273	-0.34(-16.67%)
Dec 15, 2023	2.400	2.400	2.040	2.040	249,935	-0.38(-15.70%)
Dec 14, 2023	1.730	2.730	1.570	2.420	919,467	+0.66(+37.50%)
Dec 13, 2023	1.630	1.770	1.540	1.760	168,536	+0.15(+9.32%)
Dec 12, 2023	2.000	2.000	1.600	1.610	920,201	-0.41(-20.30%)
Dec 11, 2023	1.730	2.250	1.680	2.020	832,031	+0.36(+21.69%)
Dec 08, 2023	1.450	1.720	1.440	1.660	269,640	+0.24(+16.90%)
Dec 07, 2023	1.430	1.430	1.320	1.420	83,011	+0.06(+4.41%)
Dec 06, 2023	1.380	1.420	1.321	1.360	70,553	+0.05(+3.82%)
Dec 05, 2023	1.330	1.410	1.260	1.310	40,254	-0.06(-4.38%)
Dec 04, 2023	1.290	1.420	1.170	1.370	146,584	+0.17(+14.17%)

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.