Skip to main content

Cognition Therapeutics Inc (NQ: CGTX )

1.930 -0.010 (-0.52%)
Streaming Delayed Price Updated: 10:00 AM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 18, 2024 1.930 1.980 1.920 1.940 56,951 +0.02(+1.04%)
Jul 17, 2024 2.050 2.050 1.890 1.920 111,796 -0.06(-3.03%)
Jul 16, 2024 1.940 2.010 1.890 1.980 62,342 +0.06(+3.13%)
Jul 15, 2024 2.010 2.090 1.900 1.920 89,901 -0.06(-3.03%)
Jul 12, 2024 1.870 1.990 1.850 1.980 72,450 +0.15(+8.20%)
Jul 11, 2024 1.880 1.920 1.830 1.830 94,941 -0.03(-1.61%)
Jul 10, 2024 2.070 2.078 1.860 1.860 166,165 -0.20(-9.71%)
Jul 09, 2024 1.920 2.120 1.920 2.060 157,798 +0.18(+9.57%)
Jul 08, 2024 1.930 1.970 1.870 1.880 70,857 -0.03(-1.57%)
Jul 05, 2024 1.800 2.000 1.800 1.910 124,305 +0.14(+7.91%)
Jul 03, 2024 1.800 1.889 1.750 1.770 88,536 -0.05(-2.75%)
Jul 02, 2024 1.750 2.040 1.730 1.820 660,289 +0.15(+8.98%)
Jul 01, 2024 1.680 1.760 1.650 1.670 79,944 +0.01(+0.60%)
Jun 28, 2024 1.700 1.705 1.640 1.660 72,900 -0.01(-0.60%)
Jun 27, 2024 1.680 1.720 1.610 1.670 73,593 -0.03(-1.76%)
Jun 26, 2024 1.740 1.750 1.670 1.700 117,270 -0.06(-3.41%)
Jun 25, 2024 1.800 1.890 1.760 1.760 167,814 -0.09(-4.86%)
Jun 24, 2024 1.940 1.952 1.850 1.850 47,306 -0.05(-2.63%)
Jun 21, 2024 2.050 2.050 1.840 1.900 425,717 -0.14(-6.86%)
Jun 20, 2024 2.010 2.160 2.000 2.040 60,670 +0.03(+1.49%)
Jun 18, 2024 2.220 2.220 2.010 2.010 127,448 -0.18(-8.22%)
Jun 17, 2024 2.170 2.200 2.115 2.190 67,540 +0.02(+0.92%)
Jun 14, 2024 2.290 2.290 2.120 2.170 89,470 -0.03(-1.36%)
Jun 13, 2024 2.380 2.430 2.190 2.200 100,269 -0.18(-7.56%)
Jun 12, 2024 2.110 2.450 2.088 2.380 202,826 +0.31(+14.98%)
Jun 11, 2024 1.990 2.120 1.960 2.070 113,098 +0.09(+4.55%)
Jun 10, 2024 1.950 2.040 1.950 1.980 66,439 +0.03(+1.54%)
Jun 07, 2024 1.900 1.980 1.900 1.950 82,716 +0.12(+6.56%)
Jun 06, 2024 1.890 1.940 1.810 1.830 92,806 -0.07(-3.68%)
Jun 05, 2024 1.940 1.960 1.890 1.900 90,763 +0.01(+0.53%)
Jun 04, 2024 1.980 2.018 1.800 1.890 256,599 -0.11(-5.50%)
Jun 03, 2024 1.960 2.080 1.950 2.000 99,092 +0.05(+2.56%)
May 31, 2024 2.000 2.000 1.940 1.950 252,406 -0.02(-1.02%)
May 30, 2024 2.040 2.100 1.920 1.970 718,319 -0.08(-3.90%)
May 29, 2024 2.180 2.270 2.030 2.050 249,199 -0.15(-6.82%)
May 28, 2024 2.530 2.580 2.180 2.200 209,675 -0.35(-13.73%)
May 24, 2024 2.630 2.630 2.300 2.550 132,818 -0.05(-1.92%)
May 23, 2024 2.620 2.950 2.380 2.600 351,445 -0.02(-0.76%)
May 22, 2024 2.270 2.700 2.180 2.620 476,670 +0.35(+15.42%)
May 21, 2024 2.120 2.272 2.080 2.270 151,025 +0.17(+8.10%)
May 20, 2024 1.960 2.160 1.960 2.100 128,521 +0.14(+7.14%)
May 17, 2024 1.930 1.980 1.930 1.960 52,769 +0.02(+1.03%)
May 16, 2024 1.930 1.980 1.900 1.940 65,374 -0.01(-0.51%)
May 15, 2024 1.900 2.050 1.900 1.950 141,358 -0.03(-1.52%)
May 14, 2024 1.930 1.980 1.870 1.980 120,130 +0.03(+1.54%)
May 13, 2024 1.940 2.020 1.890 1.950 346,051 +0.01(+0.52%)
May 10, 2024 1.920 1.970 1.910 1.940 47,749 +0.03(+1.57%)
May 09, 2024 2.020 2.020 1.910 1.910 88,024 -0.09(-4.50%)
May 08, 2024 1.950 2.000 1.940 2.000 32,667 +0.08(+4.17%)
May 07, 2024 1.980 2.000 1.900 1.920 64,010 -0.07(-3.52%)
May 06, 2024 1.950 2.000 1.950 1.990 24,820 +0.06(+3.11%)
May 03, 2024 1.950 2.000 1.900 1.930 63,397 -0.05(-2.53%)
May 02, 2024 1.950 2.020 1.890 1.980 55,391 +0.03(+1.54%)
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.