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

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

0.6140 -0.0160 (-2.54%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 23, 2024 0.6300 0.6300 0.5713 0.6140 3,924,123 -0.02(-2.56%)
Dec 20, 2024 0.6400 0.6775 0.5800 0.6301 7,802,429 -0.01(-2.25%)
Dec 19, 2024 0.6469 0.6800 0.5655 0.6446 31,385,736 +0.06(+11.14%)
Dec 18, 2024 1.150 1.290 0.5517 0.5800 288,977,664 +0.13(+27.50%)
Dec 17, 2024 0.4513 0.4635 0.4250 0.4549 694,056 +0.00(+0.86%)
Dec 16, 2024 0.4800 0.4800 0.4430 0.4510 719,999 -0.03(-5.65%)
Dec 13, 2024 0.5000 0.5141 0.4600 0.4780 860,934 -0.03(-6.02%)
Dec 12, 2024 0.4850 0.5214 0.4700 0.5086 1,598,679 +0.02(+4.61%)
Dec 11, 2024 0.4428 0.5200 0.4045 0.4862 2,635,904 +0.05(+12.16%)
Dec 10, 2024 0.4642 0.4642 0.4257 0.4335 618,524 -0.02(-5.29%)
Dec 09, 2024 0.4218 0.4679 0.4201 0.4577 1,370,171 +0.03(+7.97%)
Dec 06, 2024 0.3900 0.4250 0.3780 0.4239 1,292,541 +0.05(+12.11%)
Dec 05, 2024 0.3751 0.3947 0.3751 0.3781 881,364 -0.00(-0.50%)
Dec 04, 2024 0.3890 0.3890 0.3777 0.3800 904,140 -0.01(-1.78%)
Dec 03, 2024 0.4059 0.4059 0.3812 0.3869 998,710 -0.01(-3.27%)
Dec 02, 2024 0.4078 0.4078 0.3900 0.4000 1,448,473 -0.00(-0.50%)
Nov 29, 2024 0.4000 0.4025 0.3774 0.4020 866,243 +0.00(+1.03%)
Nov 27, 2024 0.4050 0.4085 0.3750 0.3979 1,896,882 -0.01(-1.63%)
Nov 26, 2024 0.3900 0.4129 0.3762 0.4045 6,994,642 -0.00(-0.61%)
Nov 25, 2024 0.4791 0.4791 0.3768 0.4070 47,137,984 -0.02(-4.84%)
Nov 22, 2024 0.4365 0.4460 0.4144 0.4277 263,943 -0.01(-2.75%)
Nov 21, 2024 0.4400 0.4458 0.4283 0.4398 511,314 -0.00(-0.05%)
Nov 20, 2024 0.4420 0.4745 0.4341 0.4400 855,963 -0.00(-0.90%)
Nov 19, 2024 0.4500 0.4627 0.4264 0.4440 292,355 -0.02(-4.04%)
Nov 18, 2024 0.4800 0.4900 0.4602 0.4627 205,166 +0.00(+0.33%)
Nov 15, 2024 0.5000 0.5100 0.4600 0.4612 336,050 -0.05(-9.85%)
Nov 14, 2024 0.5300 0.5408 0.5047 0.5116 247,948 -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%)
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 and Conditions.