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)

1.090 -0.150 (-12.10%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 30, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2026 1.230 1.264 1.075 1.090 2,078,190 -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%)
Jan 02, 2026 1.400 1.490 1.390 1.470 877,288 +0.12(+8.89%)
Dec 31, 2025 1.370 1.390 1.330 1.350 1,061,657 -0.02(-1.46%)
Dec 30, 2025 1.400 1.415 1.370 1.370 740,940 -0.04(-2.84%)
Dec 29, 2025 1.440 1.480 1.400 1.410 613,993 -0.04(-2.76%)
Dec 26, 2025 1.480 1.505 1.420 1.450 434,743 -0.01(-0.68%)
Dec 24, 2025 1.430 1.470 1.400 1.460 425,176 +0.06(+4.29%)
Dec 23, 2025 1.590 1.610 1.370 1.400 2,361,955 -0.19(-11.95%)
Dec 22, 2025 1.560 1.620 1.550 1.590 690,334 +0.05(+3.25%)
Dec 19, 2025 1.500 1.570 1.440 1.540 1,536,661 +0.04(+2.67%)
Dec 18, 2025 1.480 1.610 1.480 1.500 764,389 +0.04(+2.74%)
Dec 17, 2025 1.530 1.590 1.460 1.460 799,989 -0.06(-3.95%)
Dec 16, 2025 1.600 1.670 1.520 1.520 1,073,696 -0.08(-5.00%)
Dec 15, 2025 1.700 1.710 1.600 1.600 813,794 -0.09(-5.33%)
Dec 12, 2025 1.630 1.760 1.610 1.690 1,039,185 +0.07(+4.32%)
Dec 11, 2025 1.700 1.710 1.610 1.620 899,017 -0.07(-4.14%)
Dec 10, 2025 1.690 1.730 1.654 1.690 790,760 +0.01(+0.60%)
Dec 09, 2025 1.750 1.750 1.680 1.680 717,276 -0.07(-4.00%)
Dec 08, 2025 1.750 1.770 1.690 1.750 835,726 +0.02(+1.16%)
Dec 05, 2025 1.750 1.750 1.685 1.730 552,848 -0.03(-1.70%)
Dec 04, 2025 1.800 1.810 1.730 1.760 939,154 -0.04(-2.22%)
Dec 03, 2025 1.630 1.810 1.610 1.800 2,088,320 +0.19(+11.80%)
Dec 02, 2025 1.660 1.685 1.580 1.610 491,116 +0.00(+0.00%)
Dec 01, 2025 1.750 1.770 1.590 1.610 1,226,860 -0.13(-7.47%)
Nov 28, 2025 1.670 1.765 1.645 1.740 674,768 +0.09(+5.45%)
Nov 26, 2025 1.480 1.670 1.480 1.650 1,064,499 +0.19(+13.01%)
Nov 25, 2025 1.540 1.543 1.450 1.460 686,328 -0.07(-4.58%)
Nov 24, 2025 1.390 1.550 1.380 1.530 861,018 +0.14(+10.07%)
Nov 21, 2025 1.355 1.420 1.301 1.390 919,937 +0.06(+4.51%)
Nov 20, 2025 1.420 1.470 1.320 1.330 1,168,151 -0.06(-4.32%)
Nov 19, 2025 1.510 1.535 1.340 1.390 1,627,189 -0.13(-8.55%)
Nov 18, 2025 1.500 1.560 1.460 1.520 603,472 +0.00(+0.00%)
Nov 17, 2025 1.520 1.560 1.480 1.520 756,659 -0.03(-1.94%)
Nov 14, 2025 1.440 1.590 1.402 1.550 907,601 +0.01(+0.65%)
Nov 13, 2025 1.700 1.750 1.535 1.540 1,167,732 -0.18(-10.47%)
Nov 12, 2025 1.750 1.780 1.700 1.720 690,795 -0.03(-1.71%)
Nov 11, 2025 1.690 1.795 1.675 1.750 827,404 +0.07(+4.17%)
Nov 10, 2025 1.700 1.825 1.660 1.680 1,245,355 +0.02(+1.20%)
Nov 07, 2025 1.660 1.680 1.560 1.660 1,031,805 +0.00(+0.00%)
Nov 06, 2025 1.680 1.770 1.630 1.660 1,394,673 -0.03(-1.78%)
Nov 05, 2025 1.570 1.730 1.540 1.690 1,463,078 +0.12(+7.64%)
Nov 04, 2025 1.600 1.630 1.550 1.570 768,699 -0.07(-4.27%)
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.