Indicators

Cognition Therapeutics Inc (NQ: CGTX )

2.105 +0.145 (+7.40%)

Streaming Delayed Price Updated: 2:31 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	2.800	2.800	2.650	2.770	51,240	-0.11(-3.82%)
Apr 28, 2022	2.900	3.090	2.690	2.880	38,119	-0.02(-0.69%)
Apr 27, 2022	2.740	2.900	2.710	2.900	40,923	+0.08(+2.84%)
Apr 26, 2022	2.970	3.165	2.770	2.820	135,947	-0.23(-7.54%)
Apr 25, 2022	3.280	3.280	2.820	3.050	110,676	-0.10(-3.17%)
Apr 22, 2022	3.340	3.347	3.150	3.150	45,948	+0.05(+1.61%)
Apr 21, 2022	3.000	3.140	3.000	3.100	18,470	+0.11(+3.68%)
Apr 20, 2022	2.780	3.000	2.650	2.990	30,526	+0.19(+6.79%)
Apr 19, 2022	2.740	2.850	2.640	2.800	26,865	+0.09(+3.32%)
Apr 18, 2022	2.900	2.950	2.560	2.710	105,804	-0.19(-6.55%)
Apr 14, 2022	2.900	3.000	2.850	2.900	21,109	+0.02(+0.69%)
Apr 13, 2022	2.933	3.100	2.837	2.880	10,269	-0.16(-5.26%)
Apr 12, 2022	3.230	3.300	2.610	3.040	115,741	-0.14(-4.40%)
Apr 11, 2022	3.190	3.200	2.940	3.180	53,606	+0.05(+1.60%)
Apr 08, 2022	3.010	3.170	2.910	3.130	27,837	+0.04(+1.29%)
Apr 07, 2022	3.330	3.380	3.020	3.090	110,343	-0.19(-5.79%)
Apr 06, 2022	3.500	3.500	3.070	3.280	126,964	-0.17(-4.93%)
Apr 05, 2022	3.350	3.620	3.200	3.450	145,940	+0.12(+3.60%)
Apr 04, 2022	2.730	3.450	2.590	3.330	335,085	+0.73(+28.08%)

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.