Cognition Therapeutics Inc (NQ: CGTX )

2.250 +0.140 (+6.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 01, 2022 2.100 2.490 2.100 2.250 56,435 +0.14(+6.64%)
Jun 30, 2022 2.030 2.300 2.030 2.110 51,817 -0.05(-2.32%)
Jun 29, 2022 1.700 2.280 1.700 2.160 106,025 +0.46(+27.06%)
Jun 28, 2022 1.870 1.880 1.640 1.700 26,786 -0.11(-6.08%)
Jun 27, 2022 1.960 1.960 1.770 1.810 5,653 -0.03(-1.63%)
Jun 24, 2022 1.900 1.950 1.550 1.840 102,607 +0.20(+12.20%)
Jun 23, 2022 1.600 1.700 1.570 1.640 65,140 +0.14(+9.33%)
Jun 22, 2022 1.510 1.770 1.500 1.500 58,430 -0.08(-5.06%)
Jun 21, 2022 1.810 1.860 1.580 1.580 22,310 -0.08(-4.82%)
Jun 17, 2022 2.080 2.260 1.660 1.660 48,767 -0.25(-13.09%)
Jun 16, 2022 1.860 2.190 1.860 1.910 21,259 +0.10(+5.52%)
Jun 15, 2022 2.260 2.260 1.810 1.810 25,485 -0.21(-10.40%)
Jun 14, 2022 1.920 2.235 1.920 2.020 6,642 +0.05(+2.54%)
Jun 13, 2022 1.981 2.040 1.921 1.970 14,491 +0.05(+2.60%)
Jun 10, 2022 2.270 2.272 1.920 1.920 17,435 -0.28(-12.73%)
Jun 09, 2022 2.140 2.200 2.120 2.200 9,156 +0.00(+0.00%)
Jun 08, 2022 2.370 2.470 2.130 2.200 39,905 -0.11(-4.76%)
Jun 07, 2022 2.400 2.440 2.300 2.310 18,216 -0.14(-5.71%)
Jun 06, 2022 2.460 2.780 2.400 2.450 27,794 -0.04(-1.61%)
Jun 03, 2022 2.420 2.505 2.210 2.490 51,209 -0.01(-0.40%)
Jun 02, 2022 2.620 2.890 2.420 2.500 46,943 -0.15(-5.66%)
Jun 01, 2022 3.050 3.050 2.650 2.650 40,331 +0.03(+1.15%)
May 31, 2022 2.690 2.810 2.600 2.620 18,716 -0.06(-2.24%)
May 27, 2022 2.500 2.795 2.500 2.680 36,714 +0.19(+7.63%)
May 26, 2022 2.450 2.500 2.415 2.490 19,364 +0.11(+4.62%)
May 25, 2022 2.500 2.500 2.330 2.380 9,364 -0.07(-2.86%)
May 24, 2022 2.650 2.720 2.410 2.450 40,058 -0.15(-5.77%)
May 23, 2022 2.780 2.780 2.600 2.600 16,529 -0.15(-5.45%)
May 20, 2022 2.760 2.850 2.740 2.750 11,264 +0.05(+1.85%)
May 19, 2022 2.700 2.879 2.690 2.700 38,847 -0.20(-6.90%)
May 18, 2022 2.909 2.909 2.680 2.900 15,428 +0.01(+0.35%)
May 17, 2022 2.900 2.920 2.680 2.890 21,793 +0.03(+1.05%)
May 16, 2022 2.750 2.920 2.690 2.860 18,294 -0.06(-2.05%)
May 13, 2022 2.910 2.920 2.480 2.920 105,997 +0.33(+12.74%)
May 12, 2022 2.643 2.752 2.470 2.590 61,409 +0.09(+3.60%)
May 11, 2022 2.960 2.960 2.500 2.500 52,460 -0.20(-7.41%)
May 10, 2022 2.670 2.818 2.500 2.700 37,785 -0.06(-2.17%)
May 09, 2022 2.850 2.900 2.690 2.760 42,061 -0.24(-8.00%)
May 06, 2022 2.930 3.000 2.760 3.000 14,994 +0.10(+3.45%)
May 05, 2022 3.050 3.050 2.680 2.900 21,602 -0.11(-3.65%)
May 04, 2022 2.770 3.010 2.535 3.010 80,421 +0.12(+4.15%)
May 03, 2022 3.230 3.230 2.760 2.890 147,794 -0.25(-7.96%)
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.