Skip to main content

Cognition Therapeutics Inc (NQ: CGTX )

2.600 -0.020 (-0.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2024 1.920 2.030 1.900 1.950 97,109 +0.04(+2.09%)
Apr 30, 2024 1.900 1.930 1.870 1.910 38,593 -0.02(-1.04%)
Apr 29, 2024 2.000 2.006 1.880 1.930 96,957 -0.02(-1.03%)
Apr 26, 2024 1.930 1.970 1.870 1.950 55,056 +0.02(+1.04%)
Apr 25, 2024 1.930 2.000 1.850 1.930 133,328 -0.06(-3.02%)
Apr 24, 2024 2.000 2.100 1.930 1.990 114,823 -0.01(-0.50%)
Apr 23, 2024 1.860 2.051 1.840 2.000 136,511 +0.14(+7.53%)
Apr 22, 2024 1.800 1.940 1.800 1.860 95,120 +0.02(+1.09%)
Apr 19, 2024 1.870 1.890 1.790 1.840 116,813 +0.00(+0.00%)
Apr 18, 2024 1.910 1.930 1.820 1.840 100,090 -0.06(-3.16%)
Apr 17, 2024 1.930 1.940 1.860 1.900 75,924 +0.01(+0.53%)
Apr 16, 2024 1.890 1.940 1.820 1.890 121,960 -0.02(-1.05%)
Apr 15, 2024 2.020 2.020 1.880 1.910 61,964 -0.05(-2.55%)
Apr 12, 2024 2.070 2.080 1.950 1.960 253,578 -0.13(-6.22%)
Apr 11, 2024 2.010 2.160 1.900 2.090 274,178 +0.11(+5.56%)
Apr 10, 2024 1.970 2.000 1.970 1.980 55,582 -0.05(-2.46%)
Apr 09, 2024 2.070 2.130 1.980 2.030 160,670 -0.04(-1.93%)
Apr 08, 2024 2.100 2.125 1.960 2.070 84,757 +0.02(+0.98%)
Apr 05, 2024 1.930 2.090 1.870 2.050 299,820 +0.12(+6.22%)
Apr 04, 2024 1.990 2.000 1.880 1.930 165,900 -0.04(-2.03%)
Apr 03, 2024 1.820 1.980 1.810 1.970 88,024 +0.16(+8.84%)
Apr 02, 2024 1.910 1.910 1.800 1.810 78,064 -0.09(-4.74%)
Apr 01, 2024 1.900 1.920 1.790 1.900 176,651 +0.08(+4.40%)
Mar 28, 2024 1.810 1.880 1.780 1.820 192,178 +0.00(+0.00%)
Mar 27, 2024 1.880 1.880 1.800 1.820 86,116 -0.01(-0.55%)
Mar 26, 2024 1.870 1.870 1.770 1.830 51,194 +0.01(+0.55%)
Mar 25, 2024 1.830 1.850 1.780 1.820 180,749 +0.01(+0.55%)
Mar 22, 2024 1.880 1.930 1.780 1.810 168,465 -0.08(-4.23%)
Mar 21, 2024 1.970 2.000 1.870 1.890 138,148 -0.08(-4.06%)
Mar 20, 2024 1.860 2.015 1.850 1.970 266,729 +0.14(+7.65%)
Mar 19, 2024 1.870 1.870 1.780 1.830 160,898 -0.03(-1.61%)
Mar 18, 2024 1.830 1.910 1.810 1.860 93,011 +0.04(+2.20%)
Mar 15, 2024 1.820 1.860 1.750 1.820 275,010 +0.04(+2.25%)
Mar 14, 2024 1.800 1.850 1.760 1.780 249,250 -0.02(-1.11%)
Mar 13, 2024 1.870 1.870 1.750 1.800 244,637 -0.04(-2.17%)
Mar 12, 2024 1.950 1.950 1.760 1.840 1,118,992 -0.13(-6.60%)
Mar 11, 2024 2.000 2.050 1.930 1.970 132,643 +0.00(+0.00%)
Mar 08, 2024 2.050 2.090 1.910 1.970 139,588 +0.00(+0.00%)
Mar 07, 2024 2.060 2.080 1.950 1.970 199,134 -0.07(-3.43%)
Mar 06, 2024 2.060 2.100 1.980 2.040 146,878 -0.06(-2.86%)
Mar 05, 2024 1.960 2.150 1.950 2.100 300,379 +0.16(+8.25%)
Mar 04, 2024 2.000 2.060 1.900 1.940 254,916 -0.06(-3.00%)
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.