Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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.