Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Cognition Therapeutics Inc (CGTX)
Cognition Therapeutics Inc (CGTX) Historical

CGTX Cognition Therapeutics Inc

1.98

0.05 (2.59%)

Last Updated: 12:24:02

Delayed by 15 minutes

CGTX Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 03 2024	1.93	-0.05	-2.53%	1.95	2.00	1.90	63,396
May 02 2024	1.98	0.03	1.54%	1.95	2.02	1.89	55,386
May 01 2024	1.95	0.04	2.09%	1.92	2.03	1.90	97,109
Apr 30 2024	1.91	-0.02	-1.04%	1.90	1.93	1.87	38,593
Apr 29 2024	1.93	-0.02	-1.03%	2.00	2.01	1.88	96,957
Apr 26 2024	1.95	0.02	1.04%	1.93	1.97	1.87	55,056
Apr 25 2024	1.93	-0.06	-3.02%	1.93	2.00	1.85	131,119
Apr 24 2024	1.99	-0.01	-0.50%	2.00	2.10	1.93	114,823
Apr 23 2024	2.00	0.14	7.53%	1.86	2.0511	1.84	136,510
Apr 22 2024	1.86	0.02	1.09%	1.80	1.94	1.80	95,036
Apr 19 2024	1.84	0.00	0.00%	1.87	1.89	1.79	116,807
Apr 18 2024	1.84	-0.06	-3.16%	1.91	1.93	1.82	99,182
Apr 17 2024	1.90	0.01	0.53%	1.93	1.94	1.86	75,924
Apr 16 2024	1.89	-0.02	-1.05%	1.91	1.93	1.82	118,864
Apr 15 2024	1.91	-0.05	-2.55%	2.02	2.02	1.88	61,964
Apr 12 2024	1.96	-0.13	-6.22%	2.07	2.0799	1.95	253,577
Apr 11 2024	2.09	0.11	5.56%	2.01	2.1599	1.90	274,178
Apr 10 2024	1.98	-0.05	-2.46%	1.97	2.00	1.97	55,579
Apr 09 2024	2.03	-0.04	-1.93%	2.07	2.13	1.98	160,670
Apr 08 2024	2.07	0.02	0.98%	2.10	2.125	1.96	84,757
Apr 05 2024	2.05	0.12	6.22%	1.93	2.09	1.87	299,818
Apr 04 2024	1.93	-0.04	-2.03%	1.99	2.00	1.88	165,898
Apr 03 2024	1.97	0.16	8.84%	1.82	1.98	1.8099	88,024
Apr 02 2024	1.81	-0.09	-4.74%	1.91	1.91	1.80	64,674
Apr 01 2024	1.90	0.08	4.40%	1.90	1.92	1.79	175,951
Mar 28 2024	1.82	0.00	0.00%	1.81	1.88	1.78	192,147
Mar 27 2024	1.82	-0.01	-0.55%	1.88	1.88	1.80	86,116
Mar 26 2024	1.83	0.01	0.55%	1.87	1.87	1.77	51,194
Mar 25 2024	1.82	0.01	0.55%	1.83	1.85	1.78	180,749
Mar 22 2024	1.81	-0.08	-4.23%	1.88	1.93	1.78	168,465
Mar 21 2024	1.89	-0.08	-4.06%	1.97	2.00	1.87	138,148
Mar 20 2024	1.97	0.14	7.65%	1.86	2.015	1.85	266,729
Mar 19 2024	1.83	-0.03	-1.61%	1.87	1.87	1.78	160,898
Mar 18 2024	1.86	0.04	2.20%	1.83	1.91	1.8101	93,011
Mar 15 2024	1.82	0.04	2.25%	1.82	1.86	1.75	270,159
Mar 14 2024	1.78	-0.02	-1.11%	1.80	1.85	1.76	249,245
Mar 13 2024	1.80	-0.04	-2.17%	1.87	1.87	1.75	244,637
Mar 12 2024	1.84	-0.17	-8.46%	1.95	1.95	1.76	1,118,991
Mar 11 2024	2.01	0.04	2.03%	2.00	2.05	1.93	127,068
Mar 08 2024	1.97	0.00	0.00%	2.05	2.09	1.91	139,588
Mar 07 2024	1.97	-0.07	-3.43%	2.06	2.08	1.95	199,134
Mar 06 2024	2.04	-0.06	-2.86%	2.06	2.10	1.98	146,878
Mar 05 2024	2.10	0.16	8.25%	1.96	2.15	1.93	300,379
Mar 04 2024	1.94	-0.06	-3.00%	2.00	2.06	1.90	254,916
Mar 01 2024	2.00	-0.07	-3.38%	2.10	2.11	1.98	216,580
Feb 29 2024	2.07	0.03	1.47%	2.09	2.28	2.03	259,883
Feb 28 2024	2.04	0.07	3.55%	1.99	2.06	1.90	159,764
Feb 27 2024	1.97	0.00	0.00%	1.95	2.10	1.95	114,828
Feb 26 2024	1.97	-0.03	-1.50%	2.04	2.09	1.90	212,247
Feb 23 2024	2.00	-0.01	-0.50%	1.99	2.05	1.90	113,556
Feb 22 2024	2.01	0.02	1.01%	1.96	2.05	1.96	117,230
Feb 21 2024	1.99	-0.01	-0.50%	1.96	2.05	1.96	298,505
Feb 20 2024	2.00	0.04	2.04%	2.02	2.05	1.98	111,815
Feb 16 2024	1.96	-0.02	-1.01%	2.02	2.04	1.96	415,285
Feb 15 2024	1.98	0.01	0.51%	1.96	2.43	1.96	2,094,009
Feb 14 2024	1.97	-0.13	-6.19%	2.18	2.22	1.90	301,029
Feb 13 2024	2.10	-0.08	-3.67%	2.15	2.24	2.07	142,811
Feb 12 2024	2.18	-0.09	-3.96%	2.23	2.2799	2.15	108,578
Feb 09 2024	2.27	0.02	0.89%	2.25	2.34	2.2201	29,586
Feb 08 2024	2.25	-0.09	-3.85%	2.43	2.45	2.21	113,924
Feb 07 2024	2.34	0.09	4.00%	2.20	2.34	2.20	89,617
Feb 06 2024	2.25	-0.06	-2.60%	2.30	2.4603	2.18	130,939

Cognition Therapeutics

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions