Date	Open	High	Low	Close	Volume	Change (%)
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	1,150,162	-0.01(-1.68%)
Oct 23, 2024	0.4894	0.6500	0.4804	0.6000	4,034,418	+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	115,378	+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.

Cognition Therapeutics Inc (NQ: CGTX )

Historical Prices

Resources