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

Cognition Therapeutics Inc (NQ: CGTX )

1.950 +0.020 (+1.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2022 2.720 2.890 2.700 2.750 29,015 +0.09(+3.38%)
Mar 30, 2022 2.780 3.280 2.660 2.660 51,487 -0.31(-10.44%)
Mar 29, 2022 3.290 3.290 2.640 2.970 86,944 -0.07(-2.30%)
Mar 28, 2022 2.900 3.050 2.740 3.040 209,897 +0.06(+2.01%)
Mar 25, 2022 2.850 3.090 2.850 2.980 21,963 +0.10(+3.47%)
Mar 24, 2022 3.230 3.230 2.680 2.880 40,179 -0.17(-5.57%)
Mar 23, 2022 3.000 3.160 3.000 3.050 64,361 +0.10(+3.39%)
Mar 22, 2022 3.220 3.270 2.630 2.950 85,822 -0.28(-8.67%)
Mar 21, 2022 2.990 3.470 2.740 3.230 105,004 +0.24(+8.03%)
Mar 18, 2022 2.430 3.030 2.380 2.990 148,471 +0.58(+24.07%)
Mar 17, 2022 2.650 2.721 2.370 2.410 137,208 -0.12(-4.74%)
Mar 16, 2022 2.620 2.910 2.530 2.530 77,459 +0.02(+0.80%)
Mar 15, 2022 2.540 2.690 2.500 2.510 37,210 -0.09(-3.46%)
Mar 14, 2022 2.660 2.719 2.540 2.600 82,412 -0.09(-3.35%)
Mar 11, 2022 2.650 2.690 2.500 2.690 61,896 +0.04(+1.51%)
Mar 10, 2022 2.640 2.700 2.500 2.650 66,831 +0.00(+0.00%)
Mar 09, 2022 2.620 2.720 2.450 2.650 104,983 +0.00(+0.00%)
Mar 08, 2022 2.480 2.770 2.480 2.650 55,409 -0.02(-0.75%)
Mar 07, 2022 2.600 2.700 2.510 2.670 74,329 +0.16(+6.37%)
Mar 04, 2022 2.620 2.620 2.420 2.510 17,765 +0.03(+1.21%)
Mar 03, 2022 2.630 2.680 2.310 2.480 27,667 -0.14(-5.34%)
Mar 02, 2022 3.000 3.000 2.580 2.620 45,233 -0.17(-6.09%)
Mar 01, 2022 3.150 3.150 2.770 2.790 23,566 -0.28(-9.12%)
Feb 28, 2022 2.910 3.140 2.781 3.070 54,577 +0.17(+5.86%)
Feb 25, 2022 3.120 3.090 2.790 2.900 33,686 -0.03(-1.02%)
Feb 24, 2022 2.840 2.990 2.700 2.930 44,589 -0.02(-0.68%)
Feb 23, 2022 3.000 3.050 2.950 2.950 98,856 -0.25(-7.81%)
Feb 22, 2022 3.290 3.290 3.050 3.200 51,235 -0.09(-2.74%)
Feb 18, 2022 3.290 0 -0.30(-8.36%)
Feb 17, 2022 3.510 3.626 3.380 3.590 38,153 -0.05(-1.37%)
Feb 16, 2022 3.740 3.850 3.350 3.640 31,203 -0.01(-0.27%)
Feb 15, 2022 3.790 3.920 3.630 3.650 58,985 -0.14(-3.69%)
Feb 14, 2022 4.000 4.000 3.750 3.790 36,019 -0.22(-5.49%)
Feb 11, 2022 4.240 4.240 3.620 4.010 124,724 -0.27(-6.31%)
Feb 10, 2022 4.200 4.320 3.945 4.280 26,942 +0.16(+3.88%)
Feb 09, 2022 4.230 4.360 3.930 4.120 51,397 +0.01(+0.24%)
Feb 08, 2022 4.160 4.180 3.820 4.110 54,031 -0.03(-0.72%)
Feb 07, 2022 4.440 4.440 4.000 4.140 50,635 -0.27(-6.12%)
Feb 04, 2022 4.530 4.530 4.210 4.410 33,360 -0.07(-1.56%)
Feb 03, 2022 4.250 4.489 4.480 28,286 +0.15(+3.46%)
Feb 02, 2022 4.690 4.690 4.040 4.330 35,851 -0.19(-4.20%)
Feb 01, 2022 4.600 4.790 4.300 4.520 98,109 +0.12(+2.73%)
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.