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

Cognition Therapeutics Inc (NQ: CGTX )

2.925 -0.035 (-1.18%)
Streaming Delayed Price Updated: 1:05 PM EDT, Jun 6, 2023 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 (%)
Jun 05, 2023 2.800 3.100 2.670 2.960 365,358 +0.17(+6.09%)
Jun 02, 2023 2.490 2.890 2.460 2.790 260,225 +0.30(+12.05%)
Jun 01, 2023 2.170 2.660 2.120 2.490 488,657 +0.44(+21.46%)
May 31, 2023 2.060 2.060 2.010 2.050 10,559 +0.00(+0.00%)
May 30, 2023 2.050 2.100 1.988 2.050 21,744 -0.02(-0.97%)
May 26, 2023 1.940 2.130 1.820 2.070 96,359 +0.10(+5.08%)
May 25, 2023 2.220 2.350 1.970 1.970 103,285 -0.13(-6.19%)
May 24, 2023 2.150 2.240 1.970 2.100 574,189 -0.10(-4.55%)
May 23, 2023 2.180 2.460 2.175 2.200 62,350 +0.04(+1.85%)
May 22, 2023 2.250 2.350 2.080 2.160 114,110 -0.01(-0.46%)
May 19, 2023 2.050 2.355 2.020 2.170 373,817 +0.17(+8.50%)
May 18, 2023 1.760 2.050 1.720 2.000 311,595 +0.26(+14.94%)
May 17, 2023 1.730 1.740 1.600 1.740 29,259 +0.06(+3.57%)
May 16, 2023 1.700 1.730 1.631 1.680 27,204 -0.03(-1.75%)
May 15, 2023 1.690 1.741 1.620 1.710 93,401 +0.11(+6.87%)
May 12, 2023 1.568 1.630 1.550 1.600 12,143 +0.01(+0.63%)
May 11, 2023 1.570 1.640 1.570 1.590 29,049 +0.02(+1.27%)
May 10, 2023 1.610 1.650 1.560 1.570 24,223 -0.04(-2.48%)
May 09, 2023 1.630 1.740 1.550 1.610 37,047 +0.00(+0.00%)
May 08, 2023 1.550 1.690 1.535 1.610 51,384 +0.05(+3.21%)
May 05, 2023 1.700 1.700 1.550 1.560 44,312 -0.11(-6.59%)
May 04, 2023 1.640 1.671 1.590 1.670 9,224 +0.06(+3.73%)
May 03, 2023 1.570 1.640 1.560 1.610 25,692 +0.02(+1.26%)
May 02, 2023 1.600 1.720 1.570 1.590 52,147 -0.06(-3.64%)
May 01, 2023 1.730 1.776 1.640 1.650 38,310 -0.13(-7.30%)
Apr 28, 2023 1.710 1.780 1.660 1.780 27,854 +0.07(+4.09%)
Apr 27, 2023 1.748 1.840 1.700 1.710 20,103 -0.01(-0.58%)
Apr 26, 2023 1.790 1.900 1.700 1.720 13,215 -0.05(-2.82%)
Apr 25, 2023 1.920 1.970 1.770 1.770 9,694 -0.10(-5.35%)
Apr 24, 2023 1.760 1.930 1.720 1.870 17,316 +0.15(+8.72%)
Apr 21, 2023 1.700 1.760 1.630 1.720 32,076 +0.04(+2.38%)
Apr 20, 2023 1.680 1.711 1.660 1.680 21,273 +0.00(+0.00%)
Apr 19, 2023 1.761 1.761 1.680 1.680 11,693 -0.03(-1.76%)
Apr 18, 2023 1.810 1.810 1.700 1.710 19,102 -0.03(-1.74%)
Apr 17, 2023 1.800 1.830 1.740 1.740 26,691 -0.04(-2.23%)
Apr 14, 2023 1.790 1.790 1.770 1.780 4,777 -0.01(-0.56%)
Apr 13, 2023 1.740 1.840 1.740 1.790 13,105 +0.02(+1.12%)
Apr 12, 2023 1.794 1.819 1.750 1.770 7,347 +0.03(+1.74%)
Apr 11, 2023 1.800 1.870 1.740 1.740 28,526 -0.10(-5.57%)
Apr 10, 2023 1.810 1.890 1.780 1.843 15,648 +0.05(+2.94%)
Apr 06, 2023 1.850 1.850 1.760 1.790 22,838 -0.04(-2.19%)
Apr 05, 2023 1.820 1.880 1.750 1.830 46,137 -0.02(-1.08%)
Apr 04, 2023 1.900 1.900 1.805 1.850 20,515 -0.05(-2.63%)
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.