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 )

0.6301 -0.0039 (-0.62%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 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 (%)
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.