Skip to main content

Cognition Therapeutics Inc (NQ: CGTX )

0.4350 +0.0001 (+0.02%)
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 04, 2024 0.4349 0.4489 0.4300 0.4350 115,378 +0.00(+0.02%)
Oct 03, 2024 0.4510 0.4510 0.4274 0.4349 261,199 -0.02(-3.57%)
Oct 02, 2024 0.4600 0.4550 0.4402 0.4510 230,868 +0.01(+2.45%)
Oct 01, 2024 0.4761 0.4799 0.4200 0.4402 722,858 -0.03(-6.06%)
Sep 30, 2024 0.4400 0.5298 0.4365 0.4686 4,836,248 +0.05(+11.36%)
Sep 27, 2024 0.4100 0.4309 0.4094 0.4208 161,647 +0.01(+2.63%)
Sep 26, 2024 0.4000 0.4324 0.4000 0.4100 474,754 -0.01(-1.20%)
Sep 25, 2024 0.4900 0.4888 0.3971 0.4150 1,427,289 -0.07(-14.99%)
Sep 24, 2024 0.5167 0.5197 0.4830 0.4882 260,258 -0.03(-6.21%)
Sep 23, 2024 0.5480 0.5480 0.5144 0.5205 386,742 -0.06(-10.20%)
Sep 20, 2024 0.6099 0.6099 0.5796 0.5796 203,399 -0.03(-4.89%)
Sep 19, 2024 0.6033 0.6100 0.5909 0.6094 96,362 +0.01(+1.72%)
Sep 18, 2024 0.5986 0.6032 0.5771 0.5991 182,607 +0.01(+1.84%)
Sep 17, 2024 0.6027 0.6092 0.5828 0.5883 201,263 -0.01(-1.13%)
Sep 16, 2024 0.6000 0.6049 0.5800 0.5950 123,363 -0.01(-0.85%)
Sep 13, 2024 0.6100 0.6195 0.5920 0.6001 431,317 -0.00(-0.58%)
Sep 12, 2024 0.6040 0.6278 0.5969 0.6036 75,783 -0.00(-0.67%)
Sep 11, 2024 0.6195 0.6202 0.5869 0.6077 150,740 +0.00(+0.03%)
Sep 10, 2024 0.5869 0.6200 0.5869 0.6075 181,231 +0.00(+0.50%)
Sep 09, 2024 0.5733 0.6100 0.5698 0.6045 350,653 +0.03(+6.09%)
Sep 06, 2024 0.6285 0.6285 0.5600 0.5698 347,068 -0.04(-6.36%)
Sep 05, 2024 0.6275 0.6290 0.6001 0.6085 155,673 -0.01(-1.70%)
Sep 04, 2024 0.6300 0.6339 0.6024 0.6190 167,239 -0.02(-2.37%)
Sep 03, 2024 0.7100 0.7110 0.6315 0.6340 321,466 -0.08(-10.88%)
Aug 30, 2024 0.6940 0.7200 0.6800 0.7114 194,366 +0.00(+0.20%)
Aug 29, 2024 0.6800 0.7230 0.6550 0.7100 357,436 +0.02(+3.65%)
Aug 28, 2024 0.6919 0.6973 0.6600 0.6850 244,906 -0.01(-1.86%)
Aug 27, 2024 0.7037 0.7037 0.6670 0.6980 208,456 -0.01(-0.71%)
Aug 26, 2024 0.7300 0.7312 0.6830 0.7030 461,314 -0.04(-4.74%)
Aug 23, 2024 0.7500 0.7518 0.7251 0.7380 369,843 -0.02(-2.70%)
Aug 22, 2024 0.7983 0.8196 0.7511 0.7585 2,771,672 +0.01(+1.16%)
Aug 21, 2024 0.7660 0.7800 0.7347 0.7498 263,908 -0.02(-2.05%)
Aug 20, 2024 0.7900 0.8073 0.7229 0.7655 518,823 +0.01(+0.99%)
Aug 19, 2024 0.7200 0.7800 0.7200 0.7580 442,337 +0.05(+6.76%)
Aug 16, 2024 0.6500 0.7346 0.6500 0.7100 776,800 +0.07(+10.59%)
Aug 15, 2024 0.6300 0.6497 0.6100 0.6420 419,625 +0.03(+4.27%)
Aug 14, 2024 0.6200 0.6400 0.5868 0.6157 604,824 +0.03(+4.36%)
Aug 13, 2024 0.5601 0.6025 0.5601 0.5900 530,982 +0.02(+3.76%)
Aug 12, 2024 0.5515 0.6177 0.5480 0.5686 626,988 +0.02(+3.89%)
Aug 09, 2024 0.5976 0.6008 0.5420 0.5473 740,127 -0.04(-6.40%)
Aug 08, 2024 0.6000 0.6440 0.5595 0.5847 869,629 +0.00(+0.46%)
Aug 07, 2024 0.6596 0.6603 0.5796 0.5820 795,386 -0.06(-9.77%)
Aug 06, 2024 0.6562 0.6850 0.6240 0.6450 549,363 -0.01(-1.69%)
Aug 05, 2024 0.5900 0.7300 0.5800 0.6561 1,335,165 -0.07(-9.95%)
Aug 02, 2024 0.8998 0.8998 0.7200 0.7286 1,472,729 -0.17(-19.04%)
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.