Indicators

Cognition Therapeutics Inc (NQ: CGTX )

1.940 +0.030 (+1.57%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	3.440	4.490		4.400	88,267	+0.93(+26.80%)
Jan 28, 2022	3.560	3.705	3.430	3.470	22,362	-0.13(-3.61%)
Jan 27, 2022	4.130	4.318	3.560	3.600	35,721	-0.46(-11.33%)
Jan 26, 2022	3.710	4.110	3.583	4.060	69,481	+0.36(+9.73%)
Jan 25, 2022	3.480	3.794	3.020	3.700	94,393	+0.16(+4.52%)
Jan 24, 2022	3.400	3.630	3.180	3.540	358,151	+0.04(+1.14%)
Jan 21, 2022	4.070	4.130	3.500	3.500	147,018	-0.64(-15.46%)
Jan 20, 2022	5.030	5.245	3.990	4.140	193,652	-0.93(-18.34%)
Jan 19, 2022	5.490	5.706	4.912	5.070	71,726	-0.42(-7.65%)
Jan 18, 2022	6.470	6.470	5.200	5.490	166,265	-0.76(-12.16%)
Jan 14, 2022				6.250	0	-0.22(-3.40%)
Jan 13, 2022	6.260	6.700	6.260	6.470	31,630	+0.21(+3.35%)
Jan 12, 2022	7.000	7.160	5.870	6.260	173,675	-0.64(-9.28%)
Jan 11, 2022	6.650	7.200	6.460	6.900	203,532	+0.90(+15.00%)
Jan 10, 2022	5.850	6.080	5.550	6.000	51,325	+0.25(+4.35%)
Jan 07, 2022	6.230	6.440	5.600	5.750	117,444	-0.50(-8.00%)
Jan 06, 2022	6.270	6.500	6.070	6.250	22,534	-0.10(-1.57%)
Jan 05, 2022	6.714	6.910	6.250	6.350	78,990	-0.54(-7.84%)
Jan 04, 2022	6.380	7.300	6.205	6.890	372,061	+0.64(+10.24%)

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.