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)

0.3201 -0.0051 (-1.57%)
Streaming Delayed Price Updated: 1:27 PM EDT, May 19, 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 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(+2.27%)
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%)
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.