Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Cognition Therapeutics Inc (NQ: CGTX )

1.840 -0.060 (-3.16%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

Cognition Therapeutics Inc (NQ: CGTX )

Historical Prices