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

Cognition Therapeutics Inc (NQ: CGTX )

0.4277 -0.0121 (-2.75%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 22, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
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.