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)

0.4378 -0.0036 (-0.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 (%)
Apr 25, 2025 0.4314 0.4408 0.4203 0.4378 417,748 -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(+2.27%)
Apr 04, 2025 0.3800 0.3850 0.3350 0.3393 983,596 -0.05(-12.10%)
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%)
Apr 01, 2025 0.4190 0.4350 0.3900 0.3921 1,811,098 -0.03(-6.82%)
Mar 31, 2025 0.4200 0.4338 0.3900 0.4208 455,751 +0.01(+1.23%)
Mar 28, 2025 0.4464 0.4502 0.4107 0.4157 431,747 -0.03(-7.77%)
Mar 27, 2025 0.4404 0.4537 0.4316 0.4507 250,368 +0.01(+2.06%)
Mar 26, 2025 0.4700 0.4899 0.4317 0.4416 531,436 -0.02(-3.85%)
Mar 25, 2025 0.5000 0.5000 0.4518 0.4593 677,794 -0.03(-6.23%)
Mar 24, 2025 0.4500 0.4900 0.4500 0.4898 922,212 +0.03(+7.67%)
Mar 21, 2025 0.4200 0.4654 0.4200 0.4549 566,540 +0.03(+6.61%)
Mar 20, 2025 0.4700 0.4700 0.4119 0.4267 797,484 -0.02(-5.18%)
Mar 19, 2025 0.4400 0.4578 0.4260 0.4500 444,311 +0.01(+2.25%)
Mar 18, 2025 0.4500 0.4669 0.4350 0.4401 307,379 -0.01(-1.52%)
Mar 17, 2025 0.4600 0.4737 0.4367 0.4469 474,231 -0.00(-0.11%)
Mar 14, 2025 0.4300 0.4484 0.4210 0.4474 370,672 +0.03(+7.81%)
Mar 13, 2025 0.4400 0.4601 0.4129 0.4150 948,006 -0.01(-2.19%)
Mar 12, 2025 0.4188 0.4418 0.4088 0.4243 1,714,959 +0.02(+3.82%)
Mar 11, 2025 0.4095 0.4200 0.3862 0.4087 648,326 -0.00(-0.46%)
Mar 10, 2025 0.4390 0.4397 0.4031 0.4106 668,888 -0.02(-4.20%)
Mar 07, 2025 0.4275 0.4400 0.4200 0.4286 260,306 -0.00(-0.63%)
Mar 06, 2025 0.4469 0.4469 0.4116 0.4313 438,753 +0.00(+0.07%)
Mar 05, 2025 0.4100 0.4462 0.3800 0.4310 405,802 +0.01(+2.45%)
Mar 04, 2025 0.4300 0.4433 0.3600 0.4207 1,485,044 -0.01(-2.25%)
Mar 03, 2025 0.4490 0.4735 0.4300 0.4304 771,596 -0.02(-5.39%)
Feb 28, 2025 0.4557 0.4716 0.4400 0.4549 825,995 -0.00(-0.74%)
Feb 27, 2025 0.4848 0.5000 0.4510 0.4583 2,472,641 -0.04(-7.41%)
Feb 26, 2025 0.5031 0.6150 0.4711 0.4950 41,574,784 -0.02(-4.18%)
Feb 25, 2025 0.5650 0.5818 0.5017 0.5166 763,247 -0.04(-7.87%)
Feb 24, 2025 0.5899 0.5899 0.5511 0.5607 352,119 -0.02(-3.86%)
Feb 21, 2025 0.6080 0.6154 0.5800 0.5832 516,985 -0.03(-4.33%)
Feb 20, 2025 0.6460 0.6460 0.5900 0.6096 1,318,003 -0.02(-3.24%)
Feb 19, 2025 0.6300 0.6500 0.6106 0.6300 518,078 +0.02(+3.28%)
Feb 18, 2025 0.5900 0.6278 0.5900 0.6100 389,183 +0.02(+3.37%)
Feb 14, 2025 0.5900 0.6373 0.5801 0.5901 379,517 +0.00(+0.02%)
Feb 13, 2025 0.5729 0.6069 0.5728 0.5900 531,947 -0.02(-2.90%)
Feb 12, 2025 0.5742 0.6099 0.5710 0.6076 278,667 +0.02(+3.99%)
Feb 11, 2025 0.5817 0.6100 0.5750 0.5843 538,592 -0.01(-2.49%)
Feb 10, 2025 0.6392 0.6493 0.5837 0.5992 940,552 -0.04(-5.64%)
Feb 07, 2025 0.6400 0.6539 0.6200 0.6350 301,135 -0.00(-0.77%)
Feb 06, 2025 0.6600 0.6788 0.6352 0.6399 435,952 -0.01(-1.95%)
Feb 05, 2025 0.6700 0.6700 0.6285 0.6526 679,992 +0.02(+3.92%)
Feb 04, 2025 0.6500 0.6855 0.6001 0.6280 1,065,568 -0.04(-5.71%)
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.