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

Cognition Therapeutics Inc (NQ: CGTX )

1.920 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 (%)
Sep 30, 2022 2.040 2.040 1.860 1.900 137,005 -0.08(-4.04%)
Sep 29, 2022 1.890 2.120 1.890 1.980 148,374 +0.24(+13.79%)
Sep 28, 2022 1.770 2.040 1.690 1.740 156,405 +0.11(+6.75%)
Sep 27, 2022 1.820 1.840 1.610 1.630 72,586 -0.08(-4.68%)
Sep 26, 2022 1.630 1.790 1.630 1.710 60,730 +0.04(+2.40%)
Sep 23, 2022 1.660 1.750 1.660 1.670 27,192 -0.08(-4.57%)
Sep 22, 2022 1.730 1.780 1.660 1.750 38,453 +0.00(+0.00%)
Sep 21, 2022 1.750 1.850 1.720 1.750 8,260 -0.03(-1.69%)
Sep 20, 2022 1.740 1.825 1.729 1.780 16,901 +0.00(+0.00%)
Sep 19, 2022 1.750 1.880 1.740 1.780 86,164 +0.03(+1.71%)
Sep 16, 2022 1.810 1.885 1.750 1.750 150,026 -0.12(-6.42%)
Sep 15, 2022 1.840 1.970 1.800 1.870 90,801 +0.03(+1.63%)
Sep 14, 2022 1.890 1.900 1.750 1.840 41,178 +0.03(+1.66%)
Sep 13, 2022 1.790 1.960 1.780 1.810 56,605 -0.03(-1.63%)
Sep 12, 2022 1.850 2.003 1.760 1.840 150,817 -0.01(-0.54%)
Sep 09, 2022 1.900 2.040 1.840 1.850 129,995 -0.07(-3.65%)
Sep 08, 2022 1.820 1.990 1.820 1.920 104,486 +0.09(+4.92%)
Sep 07, 2022 1.820 1.980 1.760 1.830 81,433 -0.05(-2.66%)
Sep 06, 2022 1.940 2.010 1.800 1.880 43,579 +0.00(+0.00%)
Sep 02, 2022 1.910 2.020 1.760 1.880 62,746 -0.09(-4.57%)
Sep 01, 2022 2.030 2.033 1.850 1.970 68,822 -0.08(-3.90%)
Aug 31, 2022 1.980 2.060 1.930 2.050 17,008 +0.05(+2.50%)
Aug 30, 2022 2.000 2.000 1.870 2.000 32,847 +0.04(+2.04%)
Aug 29, 2022 2.040 2.070 1.930 1.960 46,874 -0.10(-4.85%)
Aug 26, 2022 2.220 2.220 1.990 2.060 50,357 -0.08(-3.74%)
Aug 25, 2022 2.190 2.190 2.010 2.140 43,946 +0.05(+2.39%)
Aug 24, 2022 2.030 2.160 2.025 2.090 40,278 -0.01(-0.48%)
Aug 23, 2022 2.190 2.200 2.020 2.100 78,586 +0.06(+2.94%)
Aug 22, 2022 2.000 2.079 1.982 2.040 54,745 -0.02(-0.97%)
Aug 19, 2022 2.100 2.110 2.000 2.060 72,305 -0.01(-0.48%)
Aug 18, 2022 2.230 2.230 2.000 2.070 206,818 -0.17(-7.59%)
Aug 17, 2022 2.090 2.440 2.070 2.240 277,029 +0.06(+2.75%)
Aug 16, 2022 1.980 2.268 1.980 2.180 206,852 +0.18(+9.00%)
Aug 15, 2022 2.260 2.390 1.930 2.000 299,533 -0.26(-11.50%)
Aug 12, 2022 2.300 2.450 2.220 2.260 126,586 -0.11(-4.64%)
Aug 11, 2022 2.310 2.590 2.240 2.370 201,998 -0.01(-0.42%)
Aug 10, 2022 2.660 2.800 2.350 2.380 223,239 -0.26(-9.85%)
Aug 09, 2022 2.610 2.750 2.330 2.640 453,069 -0.13(-4.69%)
Aug 08, 2022 3.000 3.330 2.510 2.770 2,657,799 -0.36(-11.50%)
Aug 05, 2022 3.000 3.830 2.700 3.130 4,166,767 -0.47(-13.06%)
Aug 04, 2022 2.290 6.269 2.080 3.600 21,428,422 +1.38(+62.16%)
Aug 03, 2022 2.190 2.300 2.000 2.220 49,329 +0.14(+6.73%)
Aug 02, 2022 2.150 2.220 2.062 2.080 15,981 -0.04(-1.89%)
Aug 01, 2022 2.000 2.160 1.950 2.120 16,245 +0.23(+12.17%)
Jul 29, 2022 2.010 2.400 1.770 1.890 74,509 -0.13(-6.44%)
Jul 28, 2022 1.800 2.025 1.804 2.020 17,179 -0.03(-1.46%)
Jul 27, 2022 2.050 2.267 1.760 2.050 132,102 -0.03(-1.44%)
Jul 26, 2022 2.050 2.210 2.050 2.080 23,390 +0.02(+0.97%)
Jul 25, 2022 2.250 2.250 2.050 2.060 8,586 -0.06(-2.83%)
Jul 22, 2022 2.250 2.350 2.000 2.120 40,814 -0.08(-3.64%)
Jul 21, 2022 2.060 2.450 2.035 2.200 48,502 +0.22(+11.11%)
Jul 20, 2022 2.010 2.080 1.950 1.980 47,502 -0.03(-1.49%)
Jul 19, 2022 2.060 2.080 1.940 2.010 52,272 +0.01(+0.50%)
Jul 18, 2022 2.110 2.110 1.890 2.000 26,935 -0.01(-0.50%)
Jul 15, 2022 2.070 2.070 1.955 2.010 22,774 +0.01(+0.50%)
Jul 14, 2022 2.480 2.490 1.950 2.000 11,475 -0.05(-2.44%)
Jul 13, 2022 2.070 2.200 1.980 2.050 42,571 +0.06(+3.02%)
Jul 12, 2022 2.240 2.240 1.979 1.990 19,957 -0.18(-8.29%)
Jul 11, 2022 2.480 2.490 2.160 2.170 14,596 -0.18(-7.66%)
Jul 08, 2022 2.300 2.570 2.300 2.350 20,077 +0.06(+2.62%)
Jul 07, 2022 2.290 2.345 2.201 2.290 14,359 -0.16(-6.53%)
Jul 06, 2022 2.660 2.725 2.375 2.450 23,785 -0.21(-7.89%)
Jul 05, 2022 2.400 2.780 2.100 2.660 152,470 +0.41(+18.22%)
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.