ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

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

1.080 -0.000 (-0.01%)
Streaming Delayed Price Updated: 10:27 AM EDT, Mar 20, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 19, 2026 1.100 1.120 1.030 1.080 825,240 -0.02(-1.82%)
Mar 18, 2026 1.140 1.150 1.090 1.100 849,351 -0.05(-4.35%)
Mar 17, 2026 1.100 1.168 1.090 1.150 1,152,923 +0.07(+6.48%)
Mar 16, 2026 1.080 1.090 1.040 1.080 447,046 +0.03(+2.86%)
Mar 13, 2026 1.100 1.110 1.045 1.050 405,381 -0.03(-2.78%)
Mar 12, 2026 1.120 1.140 1.062 1.080 494,200 -0.06(-5.26%)
Mar 11, 2026 1.130 1.160 1.120 1.140 321,139 +0.02(+1.79%)
Mar 10, 2026 1.090 1.180 1.080 1.120 839,481 +0.04(+3.70%)
Mar 09, 2026 1.030 1.090 1.000 1.080 882,748 +0.05(+4.85%)
Mar 06, 2026 1.050 1.050 1.000 1.030 508,796 -0.01(-0.96%)
Mar 05, 2026 1.080 1.090 1.030 1.040 514,591 -0.02(-1.89%)
Mar 04, 2026 1.030 1.088 1.020 1.060 1,048,097 +0.04(+3.92%)
Mar 03, 2026 1.060 1.065 1.020 1.020 692,249 -0.04(-3.77%)
Mar 02, 2026 1.070 1.099 1.045 1.060 829,664 -0.03(-2.75%)
Feb 27, 2026 1.160 1.170 1.070 1.090 567,632 -0.07(-6.03%)
Feb 26, 2026 1.120 1.175 1.090 1.160 509,433 +0.04(+3.57%)
Feb 25, 2026 1.070 1.135 1.060 1.120 729,327 +0.08(+7.69%)
Feb 24, 2026 1.030 1.080 1.020 1.040 552,072 +0.00(+0.00%)
Feb 23, 2026 1.040 1.080 1.010 1.040 665,013 +0.00(+0.00%)
Feb 20, 2026 1.080 1.095 1.040 1.040 477,194 -0.05(-4.59%)
Feb 19, 2026 1.060 1.100 1.050 1.090 541,904 +0.04(+3.81%)
Feb 18, 2026 1.120 1.150 1.050 1.050 935,013 -0.07(-6.25%)
Feb 17, 2026 1.130 1.190 1.110 1.120 1,071,690 +0.00(+0.00%)
Feb 13, 2026 1.080 1.170 1.070 1.120 510,276 +0.05(+4.67%)
Feb 12, 2026 1.130 1.151 1.050 1.070 263,892 -0.03(-2.73%)
Feb 11, 2026 1.160 1.170 1.070 1.100 570,183 -0.04(-3.51%)
Feb 10, 2026 1.100 1.210 1.060 1.140 1,045,457 +0.07(+6.54%)
Feb 09, 2026 1.060 1.120 1.060 1.070 874,800 +0.01(+0.94%)
Feb 06, 2026 1.000 1.080 0.9998 1.060 973,715 +0.06(+6.03%)
Feb 05, 2026 1.040 1.080 0.9800 0.9997 1,060,967 -0.03(-2.94%)
Feb 04, 2026 1.150 1.164 1.010 1.030 1,260,945 -0.09(-8.04%)
Feb 03, 2026 1.150 1.180 1.090 1.120 693,776 -0.02(-1.75%)
Feb 02, 2026 1.110 1.170 1.105 1.140 738,864 +0.05(+4.59%)
Jan 30, 2026 1.230 1.264 1.075 1.090 2,083,284 -0.15(-12.10%)
Jan 29, 2026 1.260 1.280 1.200 1.240 781,155 +0.00(+0.00%)
Jan 28, 2026 1.340 1.340 1.240 1.240 1,230,511 -0.08(-6.06%)
Jan 27, 2026 1.400 1.400 1.310 1.320 1,036,933 -0.06(-4.35%)
Jan 26, 2026 1.450 1.450 1.360 1.380 796,123 -0.05(-3.50%)
Jan 23, 2026 1.460 1.469 1.410 1.430 1,326,495 -0.03(-2.05%)
Jan 22, 2026 1.420 1.490 1.410 1.460 721,790 +0.04(+2.82%)
Jan 21, 2026 1.390 1.440 1.390 1.420 600,371 +0.02(+1.43%)
Jan 20, 2026 1.420 1.440 1.370 1.400 1,221,860 -0.06(-4.11%)
Jan 16, 2026 1.370 1.510 1.370 1.460 1,254,500 +0.08(+5.80%)
Jan 15, 2026 1.420 1.435 1.370 1.380 674,789 -0.04(-2.82%)
Jan 14, 2026 1.430 1.450 1.410 1.420 440,567 -0.01(-0.70%)
Jan 13, 2026 1.470 1.480 1.400 1.430 823,047 -0.04(-2.72%)
Jan 12, 2026 1.410 1.500 1.370 1.470 1,194,159 +0.06(+4.26%)
Jan 09, 2026 1.470 1.490 1.410 1.410 472,150 -0.02(-1.40%)
Jan 08, 2026 1.490 1.503 1.410 1.430 610,314 -0.05(-3.38%)
Jan 07, 2026 1.430 1.570 1.360 1.480 1,852,445 +0.07(+4.96%)
Jan 06, 2026 1.430 1.435 1.340 1.410 1,072,391 +0.01(+0.71%)
Jan 05, 2026 1.490 1.490 1.380 1.400 962,661 -0.07(-4.76%)
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 Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.