Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Cognition Therapeutics, Inc. - Common Stock (NQ:CGTX)

0.5680 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 15, 2025 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 (%)
Jul 15, 2025 0.6100 0.6120 0.5525 0.5680 4,077,566 -0.04(-6.12%)
Jul 14, 2025 0.5999 0.6509 0.5700 0.6050 5,013,505 +0.04(+6.63%)
Jul 11, 2025 0.6427 0.6648 0.5600 0.5674 9,277,808 -0.13(-18.91%)
Jul 10, 2025 0.9900 1.040 0.6500 0.6997 245,122,400 +0.17(+31.45%)
Jul 09, 2025 0.5620 0.6350 0.5170 0.5323 4,904,936 -0.06(-9.55%)
Jul 08, 2025 0.5964 0.6300 0.5216 0.5885 7,997,301 +0.01(+1.68%)
Jul 07, 2025 0.4500 0.6090 0.4306 0.5788 42,908,000 +0.17(+42.91%)
Jul 03, 2025 0.3542 0.4177 0.3528 0.4050 14,393,105 +0.07(+20.82%)
Jul 02, 2025 0.3200 0.3500 0.3210 0.3352 1,614,509 +0.02(+7.33%)
Jul 01, 2025 0.3100 0.3140 0.2933 0.3123 1,442,157 +0.00(+0.81%)
Jun 30, 2025 0.3200 0.3275 0.3027 0.3098 666,762 +0.01(+3.27%)
Jun 27, 2025 0.3352 0.3352 0.3000 0.3000 1,264,819 -0.02(-7.55%)
Jun 26, 2025 0.3108 0.3260 0.3002 0.3245 1,045,429 +0.02(+8.17%)
Jun 25, 2025 0.3215 0.3310 0.3000 0.3000 2,327,232 +0.00(+0.00%)
Jun 24, 2025 0.2700 0.3057 0.2711 0.3000 1,517,790 +0.04(+15.61%)
Jun 23, 2025 0.2500 0.2750 0.2500 0.2595 984,458 +0.00(+1.76%)
Jun 20, 2025 0.2800 0.2881 0.2550 0.2550 907,582 -0.03(-8.93%)
Jun 18, 2025 0.2832 0.3008 0.2800 0.2800 797,751 +0.00(+0.00%)
Jun 17, 2025 0.3178 0.3178 0.2800 0.2800 1,056,764 -0.04(-13.04%)
Jun 16, 2025 0.3000 0.3230 0.2899 0.3220 1,100,132 +0.02(+7.95%)
Jun 13, 2025 0.3000 0.3068 0.2904 0.2983 548,763 -0.01(-3.15%)
Jun 12, 2025 0.3150 0.3150 0.3057 0.3080 302,688 -0.01(-2.90%)
Jun 11, 2025 0.3160 0.3221 0.3100 0.3172 572,714 +0.00(+1.02%)
Jun 10, 2025 0.3050 0.3175 0.2900 0.3140 1,072,121 +0.01(+3.87%)
Jun 09, 2025 0.3000 0.3099 0.2930 0.3023 880,472 +0.01(+2.37%)
Jun 06, 2025 0.2807 0.3126 0.2800 0.2953 944,426 +0.01(+1.79%)
Jun 05, 2025 0.2915 0.3034 0.2700 0.2901 7,052,870 -0.02(-5.69%)
Jun 04, 2025 0.3100 0.3100 0.2900 0.3076 648,509 -0.00(-0.74%)
Jun 03, 2025 0.3044 0.3499 0.2826 0.3099 2,778,309 -0.01(-2.24%)
Jun 02, 2025 0.2700 0.3600 0.2400 0.3170 12,066,377 +0.08(+32.64%)
May 30, 2025 0.2482 0.2543 0.2353 0.2390 642,625 -0.01(-3.86%)
May 29, 2025 0.2500 0.2500 0.2370 0.2486 574,414 +0.00(+2.05%)
May 28, 2025 0.2599 0.2699 0.2223 0.2436 1,618,932 -0.01(-5.76%)
May 27, 2025 0.2984 0.3000 0.2495 0.2585 2,043,724 -0.04(-12.93%)
May 23, 2025 0.3100 0.3200 0.2858 0.2969 351,231 -0.02(-5.75%)
May 22, 2025 0.3290 0.3290 0.3075 0.3150 418,287 -0.00(-1.04%)
May 21, 2025 0.3256 0.3379 0.3100 0.3183 315,550 -0.02(-5.88%)
May 20, 2025 0.3285 0.3390 0.3285 0.3382 440,911 +0.01(+2.48%)
May 19, 2025 0.3300 0.3378 0.3200 0.3300 395,347 +0.00(+1.48%)
May 16, 2025 0.3280 0.3289 0.3100 0.3252 386,092 +0.01(+3.21%)
May 15, 2025 0.3349 0.3349 0.3100 0.3151 613,019 -0.02(-5.52%)
May 14, 2025 0.3146 0.3335 0.3110 0.3335 819,213 +0.01(+3.83%)
May 13, 2025 0.3289 0.3289 0.3020 0.3212 637,798 -0.01(-1.74%)
May 12, 2025 0.3209 0.3399 0.3078 0.3269 2,499,809 +0.03(+8.57%)
May 09, 2025 0.3200 0.3206 0.2800 0.3011 2,616,434 -0.03(-8.76%)
May 08, 2025 0.3500 0.3575 0.3200 0.3300 6,299,879 -0.02(-6.96%)
May 07, 2025 0.3880 0.4018 0.3500 0.3547 906,887 -0.06(-15.04%)
May 06, 2025 0.4400 0.4426 0.4110 0.4175 198,556 -0.02(-3.98%)
May 05, 2025 0.4660 0.4660 0.4201 0.4348 484,200 -0.01(-2.47%)
May 02, 2025 0.4500 0.4689 0.4318 0.4458 316,405 -0.00(-0.31%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.