Indicators

Cognition Therapeutics Inc (NQ: CGTX )

1.950 +0.040 (+2.09%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	1.400	1.500	1.370	1.440	21,132	+0.07(+5.11%)
Sep 28, 2023	1.400	1.435	1.310	1.370	13,837	+0.03(+2.24%)
Sep 27, 2023	1.310	1.440	1.254	1.340	31,136	+0.05(+3.88%)
Sep 26, 2023	1.490	1.490	1.230	1.290	24,774	-0.02(-1.53%)
Sep 25, 2023	1.340	1.360	1.310	1.310	36,711	-0.02(-1.50%)
Sep 22, 2023	1.280	1.426	1.280	1.330	13,240	+0.05(+3.91%)
Sep 21, 2023	1.200	1.290	1.200	1.280	17,251	+0.03(+2.40%)
Sep 20, 2023	1.283	1.328	1.250	1.250	16,169	-0.02(-1.57%)
Sep 19, 2023	1.300	1.441	1.270	1.270	28,821	+0.01(+0.79%)
Sep 18, 2023	1.310	1.360	1.250	1.260	70,930	+0.00(+0.00%)
Sep 15, 2023	1.290	1.400	1.260	1.260	37,488	-0.06(-4.55%)
Sep 14, 2023	1.320	1.410	1.260	1.320	24,045	-0.01(-0.75%)
Sep 13, 2023	1.480	1.480	1.330	1.330	32,468	-0.11(-7.64%)
Sep 12, 2023	1.430	1.498	1.430	1.440	9,110	+0.00(+0.00%)
Sep 11, 2023	1.500	1.500	1.440	1.440	7,778	-0.06(-4.00%)
Sep 08, 2023	1.510	1.540	1.480	1.500	17,770	-0.04(-2.60%)
Sep 07, 2023	1.460	1.609	1.460	1.540	44,405	+0.02(+1.32%)
Sep 06, 2023	1.490	1.605	1.490	1.520	9,864	-0.01(-0.65%)
Sep 05, 2023	1.590	1.610	1.480	1.530	26,843	-0.03(-1.92%)

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.