Cognition Therapeutics Inc (NQ: CGTX )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 14, 2024	0.5300	0.5408	0.5047	0.5116	247,806	-0.03(-4.75%)
Nov 13, 2024	0.6000	0.6001	0.5300	0.5371	339,841	-0.06(-10.24%)
Nov 12, 2024	0.5071	0.6163	0.5000	0.5984	813,551	+0.09(+18.00%)
Nov 11, 2024	0.5100	0.5179	0.4837	0.5071	296,904	+0.00(+0.42%)
Nov 08, 2024	0.5020	0.5168	0.4990	0.5050	268,463	-0.02(-2.92%)
Nov 07, 2024	0.5200	0.5301	0.5081	0.5202	332,141	+0.02(+4.08%)
Nov 06, 2024	0.5200	0.5200	0.4901	0.4998	298,213	+0.01(+2.38%)
Nov 05, 2024	0.4745	0.5100	0.4712	0.4882	352,159	+0.01(+2.91%)
Nov 04, 2024	0.4709	0.4900	0.4367	0.4744	468,719	+0.00(+0.74%)
Nov 01, 2024	0.4740	0.4758	0.4706	0.4709	238,738	-0.00(-0.25%)
Oct 31, 2024	0.5200	0.5200	0.4700	0.4721	492,779	-0.06(-11.09%)
Oct 30, 2024	0.5775	0.5775	0.5233	0.5310	308,660	-0.04(-6.84%)
Oct 29, 2024	0.5300	0.6399	0.5292	0.5700	948,206	+0.03(+5.15%)
Oct 28, 2024	0.5983	0.6000	0.4989	0.5421	932,463	-0.02(-4.04%)
Oct 25, 2024	0.6100	0.6300	0.5629	0.5649	317,165	-0.03(-4.24%)
Oct 24, 2024	0.6100	0.6368	0.5275	0.5899	1,149,941	-0.01(-1.68%)
Oct 23, 2024	0.4900	0.6500	0.4804	0.6000	4,032,418	+0.12(+24.35%)
Oct 22, 2024	0.4800	0.4900	0.4652	0.4825	211,992	+0.01(+2.29%)
Oct 21, 2024	0.5100	0.5093	0.4652	0.4717	178,797	-0.02(-4.59%)
Oct 18, 2024	0.4650	0.5299	0.4403	0.4944	773,616	+0.05(+10.95%)
Oct 17, 2024	0.4387	0.4549	0.4246	0.4456	213,724	-0.00(-0.49%)
Oct 16, 2024	0.4144	0.4550	0.4005	0.4478	195,444	+0.03(+6.37%)
Oct 15, 2024	0.4136	0.4355	0.4110	0.4210	379,117	-0.01(-1.27%)
Oct 14, 2024	0.4003	0.4289	0.3971	0.4264	204,347	+0.03(+6.52%)
Oct 11, 2024	0.4090	0.4090	0.3400	0.4003	322,663	-0.01(-2.13%)
Oct 10, 2024	0.4100	0.4149	0.3806	0.4090	230,793	+0.01(+2.25%)
Oct 09, 2024	0.4100	0.4149	0.3950	0.4000	332,657	+0.00(+0.00%)
Oct 08, 2024	0.4228	0.4250	0.3954	0.4000	332,420	-0.01(-2.44%)
Oct 07, 2024	0.4440	0.4440	0.4063	0.4100	377,770	-0.03(-5.75%)
Oct 04, 2024	0.4349	0.4489	0.4300	0.4350	114,325	+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%)

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.