Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

0.2390 -0.0096 (-3.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 30, 2025 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 (%)
May 30, 2025 0.2482 0.2543 0.2353 0.2390 642,625 -0.01(-3.86%)
May 29, 2025 0.2500 0.2500 0.2370 0.2486 574,414 +0.00(+2.05%)
May 28, 2025 0.2599 0.2699 0.2223 0.2436 1,618,932 -0.01(-5.76%)
May 27, 2025 0.2984 0.3000 0.2495 0.2585 2,043,724 -0.04(-12.93%)
May 23, 2025 0.3100 0.3200 0.2858 0.2969 351,231 -0.02(-5.75%)
May 22, 2025 0.3290 0.3290 0.3075 0.3150 418,287 -0.00(-1.04%)
May 21, 2025 0.3256 0.3379 0.3100 0.3183 315,550 -0.02(-5.88%)
May 20, 2025 0.3285 0.3390 0.3285 0.3382 440,911 +0.01(+2.48%)
May 19, 2025 0.3300 0.3378 0.3200 0.3300 395,347 +0.00(+1.48%)
May 16, 2025 0.3280 0.3289 0.3100 0.3252 386,092 +0.01(+3.21%)
May 15, 2025 0.3349 0.3349 0.3100 0.3151 613,019 -0.02(-5.52%)
May 14, 2025 0.3146 0.3335 0.3110 0.3335 819,213 +0.01(+3.83%)
May 13, 2025 0.3289 0.3289 0.3020 0.3212 637,798 -0.01(-1.74%)
May 12, 2025 0.3209 0.3399 0.3078 0.3269 2,499,809 +0.03(+8.57%)
May 09, 2025 0.3200 0.3206 0.2800 0.3011 2,616,434 -0.03(-8.76%)
May 08, 2025 0.3500 0.3575 0.3200 0.3300 6,299,879 -0.02(-6.96%)
May 07, 2025 0.3880 0.4018 0.3500 0.3547 906,887 -0.06(-15.04%)
May 06, 2025 0.4400 0.4426 0.4110 0.4175 198,556 -0.02(-3.98%)
May 05, 2025 0.4660 0.4660 0.4201 0.4348 484,200 -0.01(-2.47%)
May 02, 2025 0.4500 0.4689 0.4318 0.4458 316,405 -0.00(-0.31%)
May 01, 2025 0.4194 0.4472 0.4115 0.4472 345,293 +0.02(+4.76%)
Apr 30, 2025 0.4171 0.4295 0.4000 0.4269 240,231 +0.01(+2.33%)
Apr 29, 2025 0.4188 0.4243 0.4056 0.4172 182,503 +0.00(+0.17%)
Apr 28, 2025 0.4400 0.4414 0.3992 0.4165 447,740 -0.02(-4.87%)
Apr 25, 2025 0.4314 0.4408 0.4203 0.4378 427,111 -0.00(-0.82%)
Apr 24, 2025 0.3879 0.4499 0.3877 0.4414 1,355,493 +0.06(+15.25%)
Apr 23, 2025 0.3780 0.3900 0.3700 0.3830 193,447 +0.01(+1.56%)
Apr 22, 2025 0.3744 0.3800 0.3553 0.3771 106,117 +0.01(+3.71%)
Apr 21, 2025 0.3790 0.3790 0.3530 0.3636 257,007 -0.01(-2.36%)
Apr 17, 2025 0.3964 0.3964 0.3599 0.3724 276,820 -0.00(-0.21%)
Apr 16, 2025 0.3964 0.3964 0.3621 0.3732 280,115 -0.01(-2.64%)
Apr 15, 2025 0.4000 0.4114 0.3813 0.3833 211,270 -0.01(-2.72%)
Apr 14, 2025 0.3697 0.4000 0.3554 0.3940 695,498 +0.04(+11.65%)
Apr 11, 2025 0.3200 0.3562 0.3200 0.3529 321,126 +0.03(+10.49%)
Apr 10, 2025 0.3287 0.3393 0.3103 0.3194 360,784 -0.01(-2.35%)
Apr 09, 2025 0.3190 0.3462 0.3071 0.3271 1,200,331 +0.01(+1.96%)
Apr 08, 2025 0.3620 0.3620 0.3150 0.3208 401,476 -0.03(-7.55%)
Apr 07, 2025 0.3259 0.3491 0.3051 0.3470 739,949 -0.01(-2.03%)
Apr 04, 2025 0.3800 0.3850 0.3350 0.3542 983,596 -0.03(-8.24%)
Apr 03, 2025 0.3943 0.3992 0.3820 0.3860 466,227 -0.03(-6.51%)
Apr 02, 2025 0.3800 0.4168 0.3780 0.4129 340,344 +0.02(+5.30%)
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 Of Service.