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 UNCHANGED
Streaming Delayed Price Updated: 11:42 AM EDT, Apr 19, 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 (%)
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%)
Dec 01, 2023 1.110 1.200 1.100 1.200 70,814 +0.09(+8.11%)
Nov 30, 2023 1.170 1.190 1.070 1.110 87,402 +0.04(+3.74%)
Nov 29, 2023 1.020 1.100 1.020 1.070 40,670 +0.04(+3.88%)
Nov 28, 2023 0.9897 1.053 0.9750 1.030 59,009 +0.02(+1.98%)
Nov 27, 2023 0.9800 1.055 0.9153 1.010 66,363 +0.00(+0.00%)
Nov 24, 2023 1.040 1.040 0.9398 1.010 48,858 +0.05(+5.21%)
Nov 22, 2023 1.080 1.080 0.9001 0.9600 57,332 -0.04(-4.00%)
Nov 21, 2023 1.030 1.050 1.000 1.000 35,030 -0.04(-3.85%)
Nov 20, 2023 1.030 1.060 1.020 1.040 29,806 +0.01(+0.97%)
Nov 17, 2023 1.030 1.055 1.020 1.030 34,814 +0.03(+3.00%)
Nov 16, 2023 1.080 1.080 1.000 1.000 102,325 -0.05(-4.76%)
Nov 15, 2023 1.040 1.100 1.040 1.050 129,389 +0.00(+0.00%)
Nov 14, 2023 1.030 1.080 1.010 1.050 30,997 +0.02(+1.94%)
Nov 13, 2023 1.000 1.100 0.9121 1.030 52,874 -0.03(-3.29%)
Nov 10, 2023 0.9700 1.140 0.9001 1.065 97,202 +0.06(+6.50%)
Nov 09, 2023 1.060 1.110 0.9500 1.000 143,224 -0.14(-12.28%)
Nov 08, 2023 1.080 1.140 1.030 1.140 672,578 +0.10(+9.62%)
Nov 07, 2023 1.030 1.100 1.020 1.040 77,341 -0.02(-1.89%)
Nov 06, 2023 1.051 1.100 1.050 1.060 21,525 +0.00(+0.00%)
Nov 03, 2023 1.060 1.070 1.020 1.060 73,643 +0.04(+3.92%)
Nov 02, 2023 1.060 1.080 1.010 1.020 99,912 -0.07(-6.42%)
Nov 01, 2023 1.080 1.120 1.060 1.090 61,258 -0.03(-2.68%)
Oct 31, 2023 1.110 1.180 1.060 1.120 26,111 +0.03(+2.75%)
Oct 30, 2023 1.170 1.180 1.090 1.090 106,189 -0.05(-4.39%)
Oct 27, 2023 1.030 1.290 1.000 1.140 360,016 +0.02(+1.79%)
Oct 26, 2023 1.060 1.160 1.050 1.120 186,861 -0.16(-12.50%)
Oct 25, 2023 1.130 1.350 1.020 1.280 2,388,915 +0.06(+4.92%)
Oct 24, 2023 1.230 1.250 1.205 1.220 66,772 -0.02(-1.61%)
Oct 23, 2023 1.218 1.266 1.210 1.240 18,526 -0.05(-3.88%)
Oct 20, 2023 1.240 1.290 1.240 1.290 22,076 +0.02(+1.57%)
Oct 19, 2023 1.300 1.300 1.270 1.270 21,419 -0.03(-2.31%)
Oct 18, 2023 1.300 1.350 1.230 1.300 56,789 +0.04(+3.17%)
Oct 17, 2023 1.330 1.330 1.240 1.260 38,001 +0.04(+3.28%)
Oct 16, 2023 1.120 1.270 1.140 1.220 78,905 +0.10(+8.93%)
Oct 13, 2023 1.240 1.240 1.110 1.120 33,123 -0.01(-0.88%)
Oct 12, 2023 1.090 1.235 1.080 1.130 55,247 -0.11(-8.87%)
Oct 11, 2023 1.430 1.430 1.210 1.240 65,120 -0.11(-8.15%)
Oct 10, 2023 1.230 1.400 1.220 1.350 31,920 +0.11(+8.87%)
Oct 09, 2023 1.269 1.295 1.210 1.240 37,038 -0.05(-3.88%)
Oct 06, 2023 1.270 1.340 1.260 1.290 56,780 -0.03(-2.27%)
Oct 05, 2023 1.330 1.400 1.320 1.320 23,018 -0.05(-3.65%)
Oct 04, 2023 1.340 1.489 1.270 1.370 90,823 +0.04(+3.01%)
Oct 03, 2023 1.330 1.360 1.300 1.330 43,043 -0.03(-2.21%)
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.