Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil EL&P Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Cognition Therapeutics Inc (NQ: CGTX ) 1.880 -0.030 (-1.57%) Streaming Delayed Price Updated: 4:00 PM EDT, Jul 8, 2024 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: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Jul 08, 2024 1.930 1.970 1.870 1.880 70,857 -0.03(-1.57%) Jul 05, 2024 1.800 2.000 1.800 1.910 124,305 +0.14(+7.91%) Jul 03, 2024 1.800 1.889 1.750 1.770 88,536 -0.05(-2.75%) Jul 02, 2024 1.750 2.040 1.730 1.820 660,289 +0.15(+8.98%) Jul 01, 2024 1.680 1.760 1.650 1.670 79,944 +0.01(+0.60%) Jun 28, 2024 1.700 1.705 1.640 1.660 72,900 -0.01(-0.60%) Jun 27, 2024 1.680 1.720 1.610 1.670 73,593 -0.03(-1.76%) Jun 26, 2024 1.740 1.750 1.670 1.700 117,270 -0.06(-3.41%) Jun 25, 2024 1.800 1.890 1.760 1.760 167,814 -0.09(-4.86%) Jun 24, 2024 1.940 1.952 1.850 1.850 47,306 -0.05(-2.63%) Jun 21, 2024 2.050 2.050 1.840 1.900 425,717 -0.14(-6.86%) Jun 20, 2024 2.010 2.160 2.000 2.040 60,670 +0.03(+1.49%) Jun 18, 2024 2.220 2.220 2.010 2.010 127,448 -0.18(-8.22%) Jun 17, 2024 2.170 2.200 2.115 2.190 67,540 +0.02(+0.92%) Jun 14, 2024 2.290 2.290 2.120 2.170 89,470 -0.03(-1.36%) Jun 13, 2024 2.380 2.430 2.190 2.200 100,269 -0.18(-7.56%) Jun 12, 2024 2.110 2.450 2.088 2.380 202,826 +0.31(+14.98%) Jun 11, 2024 1.990 2.120 1.960 2.070 113,098 +0.09(+4.55%) Jun 10, 2024 1.950 2.040 1.950 1.980 66,439 +0.03(+1.54%) Jun 07, 2024 1.900 1.980 1.900 1.950 82,716 +0.12(+6.56%) Jun 06, 2024 1.890 1.940 1.810 1.830 92,806 -0.07(-3.68%) Jun 05, 2024 1.940 1.960 1.890 1.900 90,763 +0.01(+0.53%) Jun 04, 2024 1.980 2.018 1.800 1.890 256,599 -0.11(-5.50%) Jun 03, 2024 1.960 2.080 1.950 2.000 99,092 +0.05(+2.56%) May 31, 2024 2.000 2.000 1.940 1.950 252,406 -0.02(-1.02%) May 30, 2024 2.040 2.100 1.920 1.970 718,319 -0.08(-3.90%) May 29, 2024 2.180 2.270 2.030 2.050 249,199 -0.15(-6.82%) May 28, 2024 2.530 2.580 2.180 2.200 209,675 -0.35(-13.73%) May 24, 2024 2.630 2.630 2.300 2.550 132,818 -0.05(-1.92%) May 23, 2024 2.620 2.950 2.380 2.600 351,445 -0.02(-0.76%) May 22, 2024 2.270 2.700 2.180 2.620 476,670 +0.35(+15.42%) May 21, 2024 2.120 2.272 2.080 2.270 151,025 +0.17(+8.10%) May 20, 2024 1.960 2.160 1.960 2.100 128,521 +0.14(+7.14%) May 17, 2024 1.930 1.980 1.930 1.960 52,769 +0.02(+1.03%) May 16, 2024 1.930 1.980 1.900 1.940 65,374 -0.01(-0.51%) May 15, 2024 1.900 2.050 1.900 1.950 141,358 -0.03(-1.52%) May 14, 2024 1.930 1.980 1.870 1.980 120,130 +0.03(+1.54%) May 13, 2024 1.940 2.020 1.890 1.950 346,051 +0.01(+0.52%) May 10, 2024 1.920 1.970 1.910 1.940 47,749 +0.03(+1.57%) May 09, 2024 2.020 2.020 1.910 1.910 88,024 -0.09(-4.50%) May 08, 2024 1.950 2.000 1.940 2.000 32,667 +0.08(+4.17%) May 07, 2024 1.980 2.000 1.900 1.920 64,010 -0.07(-3.52%) May 06, 2024 1.950 2.000 1.950 1.990 24,820 +0.06(+3.11%) May 03, 2024 1.950 2.000 1.900 1.930 63,397 -0.05(-2.53%) May 02, 2024 1.950 2.020 1.890 1.980 55,391 +0.03(+1.54%) 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.