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

Cognition Therapeutics Inc (NQ: CGTX )

0.4721 -0.0589 (-11.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 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 (%)
Apr 29, 2022 2.800 2.800 2.650 2.770 51,240 -0.11(-3.82%)
Apr 28, 2022 2.900 3.090 2.690 2.880 38,119 -0.02(-0.69%)
Apr 27, 2022 2.740 2.900 2.710 2.900 40,923 +0.08(+2.84%)
Apr 26, 2022 2.970 3.165 2.770 2.820 135,947 -0.23(-7.54%)
Apr 25, 2022 3.280 3.280 2.820 3.050 110,676 -0.10(-3.17%)
Apr 22, 2022 3.340 3.347 3.150 3.150 45,948 +0.05(+1.61%)
Apr 21, 2022 3.000 3.140 3.000 3.100 18,470 +0.11(+3.68%)
Apr 20, 2022 2.780 3.000 2.650 2.990 30,526 +0.19(+6.79%)
Apr 19, 2022 2.740 2.850 2.640 2.800 26,865 +0.09(+3.32%)
Apr 18, 2022 2.900 2.950 2.560 2.710 105,804 -0.19(-6.55%)
Apr 14, 2022 2.900 3.000 2.850 2.900 21,109 +0.02(+0.69%)
Apr 13, 2022 2.933 3.100 2.837 2.880 10,269 -0.16(-5.26%)
Apr 12, 2022 3.230 3.300 2.610 3.040 115,741 -0.14(-4.40%)
Apr 11, 2022 3.190 3.200 2.940 3.180 53,606 +0.05(+1.60%)
Apr 08, 2022 3.010 3.170 2.910 3.130 27,837 +0.04(+1.29%)
Apr 07, 2022 3.330 3.380 3.020 3.090 110,343 -0.19(-5.79%)
Apr 06, 2022 3.500 3.500 3.070 3.280 126,964 -0.17(-4.93%)
Apr 05, 2022 3.350 3.620 3.200 3.450 145,940 +0.12(+3.60%)
Apr 04, 2022 2.730 3.450 2.590 3.330 335,085 +0.73(+28.08%)
Apr 01, 2022 2.750 2.910 2.503 2.600 64,149 -0.15(-5.45%)
Mar 31, 2022 2.720 2.890 2.700 2.750 29,015 +0.09(+3.38%)
Mar 30, 2022 2.780 3.280 2.660 2.660 51,487 -0.31(-10.44%)
Mar 29, 2022 3.290 3.290 2.640 2.970 86,944 -0.07(-2.30%)
Mar 28, 2022 2.900 3.050 2.740 3.040 209,897 +0.06(+2.01%)
Mar 25, 2022 2.850 3.090 2.850 2.980 21,963 +0.10(+3.47%)
Mar 24, 2022 3.230 3.230 2.680 2.880 40,179 -0.17(-5.57%)
Mar 23, 2022 3.000 3.160 3.000 3.050 64,361 +0.10(+3.39%)
Mar 22, 2022 3.220 3.270 2.630 2.950 85,822 -0.28(-8.67%)
Mar 21, 2022 2.990 3.470 2.740 3.230 105,004 +0.24(+8.03%)
Mar 18, 2022 2.430 3.030 2.380 2.990 148,471 +0.58(+24.07%)
Mar 17, 2022 2.650 2.721 2.370 2.410 137,208 -0.12(-4.74%)
Mar 16, 2022 2.620 2.910 2.530 2.530 77,459 +0.02(+0.80%)
Mar 15, 2022 2.540 2.690 2.500 2.510 37,210 -0.09(-3.46%)
Mar 14, 2022 2.660 2.719 2.540 2.600 82,412 -0.09(-3.35%)
Mar 11, 2022 2.650 2.690 2.500 2.690 61,896 +0.04(+1.51%)
Mar 10, 2022 2.640 2.700 2.500 2.650 66,831 +0.00(+0.00%)
Mar 09, 2022 2.620 2.720 2.450 2.650 104,983 +0.00(+0.00%)
Mar 08, 2022 2.480 2.770 2.480 2.650 55,409 -0.02(-0.75%)
Mar 07, 2022 2.600 2.700 2.510 2.670 74,329 +0.16(+6.37%)
Mar 04, 2022 2.620 2.620 2.420 2.510 17,765 +0.03(+1.21%)
Mar 03, 2022 2.630 2.680 2.310 2.480 27,667 -0.14(-5.34%)
Mar 02, 2022 3.000 3.000 2.580 2.620 45,233 -0.17(-6.09%)
Mar 01, 2022 3.150 3.150 2.770 2.790 23,566 -0.28(-9.12%)
Feb 28, 2022 2.910 3.140 2.781 3.070 54,577 +0.17(+5.86%)
Feb 25, 2022 3.120 3.090 2.790 2.900 33,686 -0.03(-1.02%)
Feb 24, 2022 2.840 2.990 2.700 2.930 44,589 -0.02(-0.68%)
Feb 23, 2022 3.000 3.050 2.950 2.950 98,856 -0.25(-7.81%)
Feb 22, 2022 3.290 3.290 3.050 3.200 51,235 -0.09(-2.74%)
Feb 18, 2022 3.290 0 -0.30(-8.36%)
Feb 17, 2022 3.510 3.626 3.380 3.590 38,153 -0.05(-1.37%)
Feb 16, 2022 3.740 3.850 3.350 3.640 31,203 -0.01(-0.27%)
Feb 15, 2022 3.790 3.920 3.630 3.650 58,985 -0.14(-3.69%)
Feb 14, 2022 4.000 4.000 3.750 3.790 36,019 -0.22(-5.49%)
Feb 11, 2022 4.240 4.240 3.620 4.010 124,724 -0.27(-6.31%)
Feb 10, 2022 4.200 4.320 3.945 4.280 26,942 +0.16(+3.88%)
Feb 09, 2022 4.230 4.360 3.930 4.120 51,397 +0.01(+0.24%)
Feb 08, 2022 4.160 4.180 3.820 4.110 54,031 -0.03(-0.72%)
Feb 07, 2022 4.440 4.440 4.000 4.140 50,635 -0.27(-6.12%)
Feb 04, 2022 4.530 4.530 4.210 4.410 33,360 -0.07(-1.56%)
Feb 03, 2022 4.250 4.489 4.480 28,286 +0.15(+3.46%)
Feb 02, 2022 4.690 4.690 4.040 4.330 35,851 -0.19(-4.20%)
Feb 01, 2022 4.600 4.790 4.300 4.520 98,109 +0.12(+2.73%)
Jan 31, 2022 3.440 4.490 4.400 88,267 +0.93(+26.80%)
Jan 28, 2022 3.560 3.705 3.430 3.470 22,362 -0.13(-3.61%)
Jan 27, 2022 4.130 4.318 3.560 3.600 35,721 -0.46(-11.33%)
Jan 26, 2022 3.710 4.110 3.583 4.060 69,481 +0.36(+9.73%)
Jan 25, 2022 3.480 3.794 3.020 3.700 94,393 +0.16(+4.52%)
Jan 24, 2022 3.400 3.630 3.180 3.540 358,151 +0.04(+1.14%)
Jan 21, 2022 4.070 4.130 3.500 3.500 147,018 -0.64(-15.46%)
Jan 20, 2022 5.030 5.245 3.990 4.140 193,652 -0.93(-18.34%)
Jan 19, 2022 5.490 5.706 4.912 5.070 71,726 -0.42(-7.65%)
Jan 18, 2022 6.470 6.470 5.200 5.490 166,265 -0.76(-12.16%)
Jan 14, 2022 6.250 0 -0.22(-3.40%)
Jan 13, 2022 6.260 6.700 6.260 6.470 31,630 +0.21(+3.35%)
Jan 12, 2022 7.000 7.160 5.870 6.260 173,675 -0.64(-9.28%)
Jan 11, 2022 6.650 7.200 6.460 6.900 203,532 +0.90(+15.00%)
Jan 10, 2022 5.850 6.080 5.550 6.000 51,325 +0.25(+4.35%)
Jan 07, 2022 6.230 6.440 5.600 5.750 117,444 -0.50(-8.00%)
Jan 06, 2022 6.270 6.500 6.070 6.250 22,534 -0.10(-1.57%)
Jan 05, 2022 6.714 6.910 6.250 6.350 78,990 -0.54(-7.84%)
Jan 04, 2022 6.380 7.300 6.205 6.890 372,061 +0.64(+10.24%)
Jan 03, 2022 6.476 6.476 6.150 6.250 32,603 -0.07(-1.11%)
Dec 31, 2021 6.350 6.580 6.170 6.320 9,272 +0.30(+4.98%)
Dec 30, 2021 5.800 6.080 5.700 6.020 19,642 +0.26(+4.51%)
Dec 29, 2021 6.160 6.340 5.550 5.760 73,034 -0.24(-4.00%)
Dec 28, 2021 6.150 6.330 5.865 6.000 34,362 -0.25(-4.00%)
Dec 27, 2021 6.270 6.770 6.090 6.250 98,336 +0.09(+1.46%)
Dec 23, 2021 5.800 6.430 5.750 6.160 91,050 +0.30(+5.12%)
Dec 22, 2021 5.380 6.090 5.380 5.860 126,365 +0.39(+7.13%)
Dec 21, 2021 5.080 5.900 5.080 5.470 100,684 +0.37(+7.25%)
Dec 20, 2021 5.200 5.580 4.680 5.100 120,799 -0.15(-2.86%)
Dec 17, 2021 5.730 6.000 5.250 5.250 273,888 -0.55(-9.48%)
Dec 16, 2021 6.575 6.575 5.500 5.800 119,544 -0.32(-5.23%)
Dec 15, 2021 6.070 6.393 6.000 6.120 35,161 -0.07(-1.13%)
Dec 14, 2021 6.940 6.960 6.010 6.190 73,289 -0.90(-12.69%)
Dec 13, 2021 7.930 7.950 7.050 7.090 53,286 -0.96(-11.93%)
Dec 10, 2021 8.030 8.830 7.900 8.050 35,783 +0.21(+2.68%)
Dec 09, 2021 8.160 8.500 7.710 7.840 18,224 -0.45(-5.43%)
Dec 08, 2021 8.460 9.220 8.075 8.290 87,093 -0.16(-1.89%)
Dec 07, 2021 8.330 8.920 8.330 8.450 31,363 +0.08(+0.96%)
Dec 06, 2021 8.550 9.055 8.120 8.370 63,079 +0.06(+0.72%)
Dec 03, 2021 8.850 8.850 7.557 8.310 62,106 -0.51(-5.78%)
Dec 02, 2021 8.490 8.845 7.935 8.820 35,143 +0.28(+3.28%)
Dec 01, 2021 8.670 9.100 8.250 8.540 76,130 -0.14(-1.61%)
Nov 30, 2021 8.310 9.000 7.870 8.680 58,679 +0.41(+4.96%)
Nov 29, 2021 9.160 9.160 7.955 8.270 68,793 -0.65(-7.29%)
Nov 26, 2021 8.620 9.350 8.260 8.920 18,072 +0.03(+0.34%)
Nov 24, 2021 9.300 9.820 8.290 8.890 74,675 -0.69(-7.20%)
Nov 23, 2021 10.10 10.95 9.340 9.580 151,006 -0.47(-4.68%)
Nov 22, 2021 10.24 10.99 9.250 10.05 46,749 -0.26(-2.52%)
Nov 19, 2021 10.63 11.35 9.640 10.31 32,493 -0.40(-3.73%)
Nov 18, 2021 10.69 11.19 10.88 10.71 45,750 -0.08(-0.74%)
Nov 17, 2021 10.55 11.06 10.50 10.79 16,389 +0.25(+2.37%)
Nov 16, 2021 11.66 11.77 10.54 10.54 52,550 -0.98(-8.51%)
Nov 15, 2021 11.81 12.05 11.21 11.52 60,129 -0.22(-1.87%)
Nov 12, 2021 12.12 12.40 11.21 11.74 51,175 -0.39(-3.22%)
Nov 11, 2021 12.31 12.68 12.00 12.13 52,134 -0.15(-1.22%)
Nov 10, 2021 13.00 12.28 62,149 -0.70(-5.39%)
Nov 09, 2021 12.14 12.99 12.13 12.98 109,311 +0.85(+7.01%)
Nov 08, 2021 12.28 12.78 12.03 12.13 89,423 +0.11(+0.92%)
Nov 05, 2021 12.49 12.85 12.02 12.02 113,380 -0.39(-3.14%)
Nov 04, 2021 12.97 12.97 12.28 12.41 193,059 -0.12(-0.96%)
Nov 03, 2021 12.71 12.71 12.20 12.53 70,546 +0.32(+2.62%)
Nov 02, 2021 12.00 12.76 12.00 12.21 159,791 +0.11(+0.91%)
Nov 01, 2021 12.01 12.10 12.00 12.10 9,479 +0.01(+0.08%)
Oct 29, 2021 12.04 12.26 12.00 12.09 22,329 -0.06(-0.49%)
Oct 28, 2021 12.00 12.15 15,243 +0.05(+0.41%)
Oct 27, 2021 12.00 12.10 12.00 12.10 37,734 +0.03(+0.25%)
Oct 26, 2021 12.27 12.07 50,772 -0.09(-0.74%)
Oct 25, 2021 12.00 12.33 12.00 12.16 31,473 +0.16(+1.33%)
Oct 22, 2021 12.28 12.28 11.90 12.00 89,167 -0.16(-1.32%)
Oct 21, 2021 12.25 12.39 12.00 12.16 59,287 -0.06(-0.49%)
Oct 20, 2021 12.25 12.46 12.10 12.22 104,978 +0.22(+1.83%)
Oct 19, 2021 12.00 12.23 11.90 12.00 94,925 +0.00(+0.00%)
Oct 18, 2021 11.99 12.28 11.90 12.00 104,711 +0.10(+0.84%)
Oct 15, 2021 12.48 12.49 11.90 11.90 330,586 -0.21(-1.73%)
Oct 14, 2021 12.20 12.43 12.00 12.11 100,585 -0.09(-0.74%)
Oct 13, 2021 12.30 12.48 12.05 12.20 91,985 +0.03(+0.25%)
Oct 12, 2021 12.30 13.00 12.00 12.17 212,543 -0.13(-1.06%)
Oct 11, 2021 12.88 12.98 12.00 12.30 525,959 -0.47(-3.68%)
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.