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

Cognition Therapeutics Inc (NQ: CGTX )

0.5796 -0.0298 (-4.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 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 (%)
Sep 20, 2024 0.6099 0.6099 0.5796 0.5796 203,391 -0.03(-4.89%)
Sep 19, 2024 0.6033 0.6100 0.5909 0.6094 96,362 +0.01(+1.72%)
Sep 18, 2024 0.5986 0.6032 0.5771 0.5991 182,607 +0.01(+1.84%)
Sep 17, 2024 0.6027 0.6092 0.5828 0.5883 201,263 -0.01(-1.13%)
Sep 16, 2024 0.6000 0.6049 0.5800 0.5950 123,363 -0.01(-0.85%)
Sep 13, 2024 0.6100 0.6195 0.5920 0.6001 431,317 -0.00(-0.58%)
Sep 12, 2024 0.6040 0.6278 0.5969 0.6036 75,783 -0.00(-0.67%)
Sep 11, 2024 0.6195 0.6202 0.5869 0.6077 150,740 +0.00(+0.03%)
Sep 10, 2024 0.5869 0.6200 0.5869 0.6075 181,231 +0.00(+0.50%)
Sep 09, 2024 0.5733 0.6100 0.5698 0.6045 350,653 +0.03(+6.09%)
Sep 06, 2024 0.6285 0.6285 0.5600 0.5698 347,068 -0.04(-6.36%)
Sep 05, 2024 0.6275 0.6290 0.6001 0.6085 155,673 -0.01(-1.70%)
Sep 04, 2024 0.6300 0.6339 0.6024 0.6190 167,239 -0.02(-2.37%)
Sep 03, 2024 0.7100 0.7110 0.6315 0.6340 321,466 -0.08(-10.88%)
Aug 30, 2024 0.6940 0.7200 0.6800 0.7114 194,366 +0.00(+0.20%)
Aug 29, 2024 0.6800 0.7230 0.6550 0.7100 357,436 +0.02(+3.65%)
Aug 28, 2024 0.6919 0.6973 0.6600 0.6850 244,906 -0.01(-1.86%)
Aug 27, 2024 0.7037 0.7037 0.6670 0.6980 208,456 -0.01(-0.71%)
Aug 26, 2024 0.7300 0.7312 0.6830 0.7030 461,314 -0.04(-4.74%)
Aug 23, 2024 0.7500 0.7518 0.7251 0.7380 369,843 -0.02(-2.70%)
Aug 22, 2024 0.7983 0.8196 0.7511 0.7585 2,771,672 +0.01(+1.16%)
Aug 21, 2024 0.7660 0.7800 0.7347 0.7498 263,908 -0.02(-2.05%)
Aug 20, 2024 0.7900 0.8073 0.7229 0.7655 518,823 +0.01(+0.99%)
Aug 19, 2024 0.7200 0.7800 0.7200 0.7580 442,337 +0.05(+6.76%)
Aug 16, 2024 0.6500 0.7346 0.6500 0.7100 776,800 +0.07(+10.59%)
Aug 15, 2024 0.6300 0.6497 0.6100 0.6420 419,625 +0.03(+4.27%)
Aug 14, 2024 0.6200 0.6400 0.5868 0.6157 604,824 +0.03(+4.36%)
Aug 13, 2024 0.5601 0.6025 0.5601 0.5900 530,982 +0.02(+3.76%)
Aug 12, 2024 0.5515 0.6177 0.5480 0.5686 626,988 +0.02(+3.89%)
Aug 09, 2024 0.5976 0.6008 0.5420 0.5473 740,127 -0.04(-6.40%)
Aug 08, 2024 0.6000 0.6440 0.5595 0.5847 869,629 +0.00(+0.46%)
Aug 07, 2024 0.6596 0.6603 0.5796 0.5820 795,386 -0.06(-9.77%)
Aug 06, 2024 0.6562 0.6850 0.6240 0.6450 549,363 -0.01(-1.69%)
Aug 05, 2024 0.5900 0.7300 0.5800 0.6561 1,335,165 -0.07(-9.95%)
Aug 02, 2024 0.8998 0.8998 0.7200 0.7286 1,472,729 -0.17(-19.04%)
Aug 01, 2024 0.9700 0.9978 0.9000 0.9000 1,406,754 -0.10(-10.00%)
Jul 31, 2024 1.030 1.040 0.9600 1.000 2,853,955 -0.10(-9.09%)
Jul 30, 2024 1.100 1.190 1.060 1.100 5,276,656 -0.23(-17.29%)
Jul 29, 2024 2.050 2.050 1.300 1.330 26,398,388 -1.04(-43.88%)
Jul 26, 2024 2.110 2.535 2.100 2.370 5,670,641 +0.27(+12.86%)
Jul 25, 2024 1.820 2.140 1.800 2.100 536,580 +0.26(+14.13%)
Jul 24, 2024 1.810 1.840 1.770 1.840 112,276 +0.05(+2.79%)
Jul 23, 2024 1.900 1.900 1.709 1.790 407,393 -0.09(-4.79%)
Jul 22, 2024 1.880 1.920 1.800 1.880 186,372 +0.04(+2.17%)
Jul 19, 2024 1.980 1.980 1.805 1.840 154,847 -0.10(-5.15%)
Jul 18, 2024 1.930 1.980 1.920 1.940 56,951 +0.02(+1.04%)
Jul 17, 2024 2.050 2.050 1.890 1.920 111,796 -0.06(-3.03%)
Jul 16, 2024 1.940 2.010 1.890 1.980 62,342 +0.06(+3.13%)
Jul 15, 2024 2.010 2.090 1.900 1.920 89,901 -0.06(-3.03%)
Jul 12, 2024 1.870 1.990 1.850 1.980 72,450 +0.15(+8.20%)
Jul 11, 2024 1.880 1.920 1.830 1.830 94,941 -0.03(-1.61%)
Jul 10, 2024 2.070 2.078 1.860 1.860 166,165 -0.20(-9.71%)
Jul 09, 2024 1.920 2.120 1.920 2.060 157,798 +0.18(+9.57%)
Jul 08, 2024 1.930 1.970 1.870 1.880 70,857 -0.03(-1.57%)
Jul 05, 2024 1.800 2.000 1.800 1.910 124,305 +0.14(+7.91%)
Jul 03, 2024 1.800 1.889 1.750 1.770 88,536 -0.05(-2.75%)
Jul 02, 2024 1.750 2.040 1.730 1.820 660,289 +0.15(+8.98%)
Jul 01, 2024 1.680 1.760 1.650 1.670 79,944 +0.01(+0.60%)
Jun 28, 2024 1.700 1.705 1.640 1.660 72,900 -0.01(-0.60%)
Jun 27, 2024 1.680 1.720 1.610 1.670 73,593 -0.03(-1.76%)
Jun 26, 2024 1.740 1.750 1.670 1.700 117,270 -0.06(-3.41%)
Jun 25, 2024 1.800 1.890 1.760 1.760 167,814 -0.09(-4.86%)
Jun 24, 2024 1.940 1.952 1.850 1.850 47,306 -0.05(-2.63%)
Jun 21, 2024 2.050 2.050 1.840 1.900 425,717 -0.14(-6.86%)
Jun 20, 2024 2.010 2.160 2.000 2.040 60,670 +0.03(+1.49%)
Jun 18, 2024 2.220 2.220 2.010 2.010 127,448 -0.18(-8.22%)
Jun 17, 2024 2.170 2.200 2.115 2.190 67,540 +0.02(+0.92%)
Jun 14, 2024 2.290 2.290 2.120 2.170 89,470 -0.03(-1.36%)
Jun 13, 2024 2.380 2.430 2.190 2.200 100,269 -0.18(-7.56%)
Jun 12, 2024 2.110 2.450 2.088 2.380 202,826 +0.31(+14.98%)
Jun 11, 2024 1.990 2.120 1.960 2.070 113,098 +0.09(+4.55%)
Jun 10, 2024 1.950 2.040 1.950 1.980 66,439 +0.03(+1.54%)
Jun 07, 2024 1.900 1.980 1.900 1.950 82,716 +0.12(+6.56%)
Jun 06, 2024 1.890 1.940 1.810 1.830 92,806 -0.07(-3.68%)
Jun 05, 2024 1.940 1.960 1.890 1.900 90,763 +0.01(+0.53%)
Jun 04, 2024 1.980 2.018 1.800 1.890 256,599 -0.11(-5.50%)
Jun 03, 2024 1.960 2.080 1.950 2.000 99,092 +0.05(+2.56%)
May 31, 2024 2.000 2.000 1.940 1.950 252,406 -0.02(-1.02%)
May 30, 2024 2.040 2.100 1.920 1.970 718,319 -0.08(-3.90%)
May 29, 2024 2.180 2.270 2.030 2.050 249,199 -0.15(-6.82%)
May 28, 2024 2.530 2.580 2.180 2.200 209,675 -0.35(-13.73%)
May 24, 2024 2.630 2.630 2.300 2.550 132,818 -0.05(-1.92%)
May 23, 2024 2.620 2.950 2.380 2.600 351,445 -0.02(-0.76%)
May 22, 2024 2.270 2.700 2.180 2.620 476,670 +0.35(+15.42%)
May 21, 2024 2.120 2.272 2.080 2.270 151,025 +0.17(+8.10%)
May 20, 2024 1.960 2.160 1.960 2.100 128,521 +0.14(+7.14%)
May 17, 2024 1.930 1.980 1.930 1.960 52,769 +0.02(+1.03%)
May 16, 2024 1.930 1.980 1.900 1.940 65,374 -0.01(-0.51%)
May 15, 2024 1.900 2.050 1.900 1.950 141,358 -0.03(-1.52%)
May 14, 2024 1.930 1.980 1.870 1.980 120,130 +0.03(+1.54%)
May 13, 2024 1.940 2.020 1.890 1.950 346,051 +0.01(+0.52%)
May 10, 2024 1.920 1.970 1.910 1.940 47,749 +0.03(+1.57%)
May 09, 2024 2.020 2.020 1.910 1.910 88,024 -0.09(-4.50%)
May 08, 2024 1.950 2.000 1.940 2.000 32,667 +0.08(+4.17%)
May 07, 2024 1.980 2.000 1.900 1.920 64,010 -0.07(-3.52%)
May 06, 2024 1.950 2.000 1.950 1.990 24,820 +0.06(+3.11%)
May 03, 2024 1.950 2.000 1.900 1.930 63,397 -0.05(-2.53%)
May 02, 2024 1.950 2.020 1.890 1.980 55,391 +0.03(+1.54%)
May 01, 2024 1.920 2.030 1.900 1.950 97,109 +0.04(+2.09%)
Apr 30, 2024 1.900 1.930 1.870 1.910 38,593 -0.02(-1.04%)
Apr 29, 2024 2.000 2.006 1.880 1.930 96,957 -0.02(-1.03%)
Apr 26, 2024 1.930 1.970 1.870 1.950 55,056 +0.02(+1.04%)
Apr 25, 2024 1.930 2.000 1.850 1.930 133,328 -0.06(-3.02%)
Apr 24, 2024 2.000 2.100 1.930 1.990 114,823 -0.01(-0.50%)
Apr 23, 2024 1.860 2.051 1.840 2.000 136,511 +0.14(+7.53%)
Apr 22, 2024 1.800 1.940 1.800 1.860 95,120 +0.02(+1.09%)
Apr 19, 2024 1.870 1.890 1.790 1.840 116,813 +0.00(+0.00%)
Apr 18, 2024 1.910 1.930 1.820 1.840 100,090 -0.06(-3.16%)
Apr 17, 2024 1.930 1.940 1.860 1.900 75,924 +0.01(+0.53%)
Apr 16, 2024 1.890 1.940 1.820 1.890 121,960 -0.02(-1.05%)
Apr 15, 2024 2.020 2.020 1.880 1.910 61,964 -0.05(-2.55%)
Apr 12, 2024 2.070 2.080 1.950 1.960 253,578 -0.13(-6.22%)
Apr 11, 2024 2.010 2.160 1.900 2.090 274,178 +0.11(+5.56%)
Apr 10, 2024 1.970 2.000 1.970 1.980 55,582 -0.05(-2.46%)
Apr 09, 2024 2.070 2.130 1.980 2.030 160,670 -0.04(-1.93%)
Apr 08, 2024 2.100 2.125 1.960 2.070 84,757 +0.02(+0.98%)
Apr 05, 2024 1.930 2.090 1.870 2.050 299,820 +0.12(+6.22%)
Apr 04, 2024 1.990 2.000 1.880 1.930 165,900 -0.04(-2.03%)
Apr 03, 2024 1.820 1.980 1.810 1.970 88,024 +0.16(+8.84%)
Apr 02, 2024 1.910 1.910 1.800 1.810 78,064 -0.09(-4.74%)
Apr 01, 2024 1.900 1.920 1.790 1.900 176,651 +0.08(+4.40%)
Mar 28, 2024 1.810 1.880 1.780 1.820 192,178 +0.00(+0.00%)
Mar 27, 2024 1.880 1.880 1.800 1.820 86,116 -0.01(-0.55%)
Mar 26, 2024 1.870 1.870 1.770 1.830 51,194 +0.01(+0.55%)
Mar 25, 2024 1.830 1.850 1.780 1.820 180,749 +0.01(+0.55%)
Mar 22, 2024 1.880 1.930 1.780 1.810 168,465 -0.08(-4.23%)
Mar 21, 2024 1.970 2.000 1.870 1.890 138,148 -0.08(-4.06%)
Mar 20, 2024 1.860 2.015 1.850 1.970 266,729 +0.14(+7.65%)
Mar 19, 2024 1.870 1.870 1.780 1.830 160,898 -0.03(-1.61%)
Mar 18, 2024 1.830 1.910 1.810 1.860 93,011 +0.04(+2.20%)
Mar 15, 2024 1.820 1.860 1.750 1.820 275,010 +0.04(+2.25%)
Mar 14, 2024 1.800 1.850 1.760 1.780 249,250 -0.02(-1.11%)
Mar 13, 2024 1.870 1.870 1.750 1.800 244,637 -0.04(-2.17%)
Mar 12, 2024 1.950 1.950 1.760 1.840 1,118,992 -0.13(-6.60%)
Mar 11, 2024 2.000 2.050 1.930 1.970 132,643 +0.00(+0.00%)
Mar 08, 2024 2.050 2.090 1.910 1.970 139,588 +0.00(+0.00%)
Mar 07, 2024 2.060 2.080 1.950 1.970 199,134 -0.07(-3.43%)
Mar 06, 2024 2.060 2.100 1.980 2.040 146,878 -0.06(-2.86%)
Mar 05, 2024 1.960 2.150 1.950 2.100 300,379 +0.16(+8.25%)
Mar 04, 2024 2.000 2.060 1.900 1.940 254,916 -0.06(-3.00%)
Mar 01, 2024 2.100 2.110 1.980 2.000 216,667 -0.07(-3.38%)
Feb 29, 2024 2.090 2.280 2.030 2.070 259,883 +0.03(+1.47%)
Feb 28, 2024 1.990 2.060 1.900 2.040 157,010 +0.07(+3.55%)
Feb 27, 2024 1.950 2.100 1.950 1.970 114,823 +0.00(+0.00%)
Feb 26, 2024 2.040 2.090 1.900 1.970 212,247 -0.03(-1.50%)
Feb 23, 2024 1.990 2.050 1.900 2.000 113,556 -0.01(-0.50%)
Feb 22, 2024 1.960 2.050 1.960 2.010 117,230 +0.02(+1.01%)
Feb 21, 2024 1.960 2.050 1.960 1.990 298,505 -0.01(-0.50%)
Feb 20, 2024 2.020 2.050 1.980 2.000 111,815 +0.04(+2.04%)
Feb 16, 2024 2.020 2.040 1.960 1.960 415,285 -0.02(-1.01%)
Feb 15, 2024 1.960 2.430 1.960 1.980 2,094,009 +0.01(+0.51%)
Feb 14, 2024 2.180 2.220 1.900 1.970 301,029 -0.13(-6.19%)
Feb 13, 2024 2.120 2.240 2.070 2.100 143,411 -0.08(-3.67%)
Feb 12, 2024 2.230 2.280 2.150 2.180 108,578 -0.09(-3.96%)
Feb 09, 2024 2.250 2.340 2.220 2.270 29,586 +0.02(+0.89%)
Feb 08, 2024 2.430 2.430 2.210 2.250 113,924 -0.09(-3.85%)
Feb 07, 2024 2.200 2.340 2.200 2.340 89,617 +0.09(+4.00%)
Feb 06, 2024 2.340 2.460 2.180 2.250 130,939 -0.06(-2.60%)
Feb 05, 2024 2.270 2.350 2.200 2.310 25,724 +0.02(+0.87%)
Feb 02, 2024 2.300 2.354 2.220 2.290 179,914 +0.00(+0.00%)
Feb 01, 2024 2.230 2.350 2.230 2.290 18,427 +0.02(+0.88%)
Jan 31, 2024 2.400 2.470 2.270 2.270 61,878 -0.08(-3.40%)
Jan 30, 2024 2.430 2.470 2.310 2.350 182,871 +0.00(+0.00%)
Jan 29, 2024 2.430 2.430 2.250 2.350 71,463 -0.05(-2.08%)
Jan 26, 2024 2.400 2.480 2.277 2.400 112,934 +0.13(+5.73%)
Jan 25, 2024 2.380 2.490 2.200 2.270 102,207 -0.16(-6.58%)
Jan 24, 2024 2.440 2.560 2.330 2.430 160,379 +0.04(+1.67%)
Jan 23, 2024 2.490 2.790 2.370 2.390 236,429 -0.14(-5.53%)
Jan 22, 2024 2.440 2.570 2.300 2.530 170,344 +0.23(+10.00%)
Jan 19, 2024 2.270 2.350 2.097 2.300 128,485 +0.00(+0.00%)
Jan 18, 2024 2.350 2.400 2.220 2.300 204,941 -0.09(-3.77%)
Jan 17, 2024 2.100 2.600 2.100 2.390 594,565 +0.32(+15.46%)
Jan 16, 2024 2.050 2.220 1.959 2.070 168,137 +0.05(+2.48%)
Jan 12, 2024 1.980 2.040 1.940 2.020 55,338 +0.00(+0.00%)
Jan 11, 2024 2.020 2.020 1.970 2.020 27,785 +0.03(+1.51%)
Jan 10, 2024 2.000 2.138 1.915 1.990 83,934 -0.03(-1.49%)
Jan 09, 2024 1.970 2.050 1.950 2.020 47,827 +0.03(+1.51%)
Jan 08, 2024 1.950 2.025 1.860 1.990 82,762 +0.06(+3.11%)
Jan 05, 2024 1.920 1.990 1.820 1.930 101,801 -0.04(-2.03%)
Jan 04, 2024 1.820 2.250 1.820 1.970 759,201 +0.07(+3.68%)
Jan 03, 2024 1.970 1.970 1.860 1.900 33,906 -0.04(-2.06%)
Jan 02, 2024 1.830 2.000 1.830 1.940 70,189 +0.09(+4.86%)
Dec 29, 2023 1.900 1.940 1.832 1.850 74,525 -0.03(-1.60%)
Dec 28, 2023 1.850 2.027 1.740 1.880 62,864 -0.01(-0.53%)
Dec 27, 2023 1.750 1.950 1.700 1.890 145,975 +0.13(+7.39%)
Dec 26, 2023 1.810 1.872 1.760 1.760 70,474 +0.06(+3.53%)
Dec 22, 2023 1.640 1.850 1.640 1.700 69,176 +0.00(+0.00%)
Dec 21, 2023 1.650 1.800 1.500 1.700 655,520 +0.03(+1.80%)
Dec 20, 2023 1.850 1.890 1.550 1.670 447,990 -0.18(-9.73%)
Dec 19, 2023 1.740 2.000 1.703 1.850 182,105 +0.15(+8.82%)
Dec 18, 2023 2.100 2.120 1.610 1.700 434,273 -0.34(-16.67%)
Dec 15, 2023 2.400 2.400 2.040 2.040 249,935 -0.38(-15.70%)
Dec 14, 2023 1.730 2.730 1.570 2.420 919,467 +0.66(+37.50%)
Dec 13, 2023 1.630 1.770 1.540 1.760 168,536 +0.15(+9.32%)
Dec 12, 2023 2.000 2.000 1.600 1.610 920,201 -0.41(-20.30%)
Dec 11, 2023 1.730 2.250 1.680 2.020 832,031 +0.36(+21.69%)
Dec 08, 2023 1.450 1.720 1.440 1.660 269,640 +0.24(+16.90%)
Dec 07, 2023 1.430 1.430 1.320 1.420 83,011 +0.06(+4.41%)
Dec 06, 2023 1.380 1.420 1.321 1.360 70,553 +0.05(+3.82%)
Dec 05, 2023 1.330 1.410 1.260 1.310 40,254 -0.06(-4.38%)
Dec 04, 2023 1.290 1.420 1.170 1.370 146,584 +0.17(+14.17%)
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.