Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cognition Therapeutics Inc (NQ: CGTX )

1.950 +0.040 (+2.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
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%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.