UK markets open in 7 hours 34 minutes

Cognition Therapeutics, Inc. (CGTX)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
2.0000+0.0800 (+4.17%)
At close: 04:00PM EDT
2.0200 +0.02 (+1.00%)
After hours: 05:41PM EDT
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
08 May 20241.95002.00001.94902.00002.000032,663
07 May 20241.98002.00001.90001.92001.920064,000
06 May 20241.95002.00001.95001.99001.990024,800
03 May 20241.95002.00001.90001.93001.930063,400
02 May 20241.95002.02001.89001.98001.980055,400
01 May 20241.92002.03001.90001.95001.950097,100
30 Apr 20241.90001.93001.87001.91001.910038,600
29 Apr 20242.00002.00601.88001.93001.930097,000
26 Apr 20241.93001.97001.87001.95001.950055,100
25 Apr 20241.93002.00001.85001.93001.9300133,300
24 Apr 20242.00002.10001.93001.99001.9900114,800
23 Apr 20241.86002.05101.84002.00002.0000136,500
22 Apr 20241.80001.94001.80001.86001.860095,000
19 Apr 20241.87001.89001.79001.84001.8400116,800
18 Apr 20241.91001.93001.82001.84001.8400100,100
17 Apr 20241.93001.94001.86001.90001.900075,900
16 Apr 20241.89001.94001.82001.89001.8900122,000
15 Apr 20242.02002.02001.88001.91001.910062,000
12 Apr 20242.07002.08001.95001.96001.9600253,600
11 Apr 20242.01002.16001.90002.09002.0900274,100
10 Apr 20241.97002.00001.97001.98001.980055,600
09 Apr 20242.07002.13001.98002.03002.0300160,700
08 Apr 20242.10002.12501.96002.07002.070084,700
05 Apr 20241.93002.09001.87002.05002.0500299,800
04 Apr 20241.99002.00001.88001.93001.9300165,900
03 Apr 20241.82001.98001.81001.97001.970088,000
02 Apr 20241.91001.91001.80001.81001.810078,100
01 Apr 20241.90001.92001.79001.90001.9000176,700
28 Mar 20241.81001.88001.78001.82001.8200192,100
27 Mar 20241.88001.88001.80001.82001.820086,100
26 Mar 20241.87001.87001.77001.83001.830051,200
25 Mar 20241.83001.85001.78001.82001.8200180,600
22 Mar 20241.88001.93001.78001.81001.8100168,500
21 Mar 20241.97002.00001.87001.89001.8900138,100
20 Mar 20241.86002.01501.85001.97001.9700266,700
19 Mar 20241.87001.87001.78001.83001.8300160,900
18 Mar 20241.83001.91001.81001.86001.860093,000
15 Mar 20241.82001.86001.75001.82001.8200275,000
14 Mar 20241.80001.85001.76001.78001.7800249,200
13 Mar 20241.87001.87001.75001.80001.8000244,600
12 Mar 20241.95001.95001.76001.84001.84001,119,000
11 Mar 20242.00002.05001.93001.97001.9700134,100
08 Mar 20242.05002.09001.91001.97001.9700139,300
07 Mar 20242.06002.08001.95001.97001.9700199,100
06 Mar 20242.06002.10001.98002.04002.0400146,900
05 Mar 20241.96002.15001.95002.10002.1000300,400
04 Mar 20242.00002.06001.90001.94001.9400254,900
01 Mar 20242.10002.11001.98002.00002.0000216,600
29 Feb 20242.09002.28002.03002.07002.0700259,900
28 Feb 20241.99002.06001.90002.04002.0400159,900
27 Feb 20241.95002.10001.95001.97001.9700114,800
26 Feb 20242.04002.09001.90001.97001.9700212,200
23 Feb 20241.99002.05001.90002.00002.0000113,500
22 Feb 20241.96002.05001.96002.01002.0100117,200
21 Feb 20241.96002.05001.96001.99001.9900298,500
20 Feb 20242.02002.05001.98002.00002.0000111,700
16 Feb 20242.02002.04001.96001.96001.9600415,300
15 Feb 20241.96002.43001.96001.98001.98002,094,000
14 Feb 20242.18002.22001.90001.97001.9700301,000
13 Feb 20242.12002.24002.07002.10002.1000143,400
12 Feb 20242.23002.28002.15002.18002.1800108,600
09 Feb 20242.25002.34002.22002.27002.270029,600
08 Feb 20242.43002.43002.21002.25002.2500113,900
07 Feb 20242.20002.34002.20002.34002.340089,600
06 Feb 20242.34002.46002.18002.25002.2500130,900
05 Feb 20242.27002.35002.20002.31002.310025,700
02 Feb 20242.30002.35402.22002.29002.2900179,900
01 Feb 20242.23002.35002.23002.29002.290018,400
31 Jan 20242.40002.47002.27002.27002.270061,900
30 Jan 20242.43002.47002.31002.35002.3500182,900
29 Jan 20242.43002.43002.25002.35002.350071,500
26 Jan 20242.40002.48002.27702.40002.4000112,900
25 Jan 20242.38002.49002.20002.27002.2700102,200
24 Jan 20242.44002.56002.33002.43002.4300160,400
23 Jan 20242.49002.79002.37002.39002.3900236,900
22 Jan 20242.44002.57002.30002.53002.5300170,300
19 Jan 20242.27002.35002.09702.30002.3000128,500
18 Jan 20242.35002.40002.22002.30002.3000204,900
17 Jan 20242.10002.60002.10002.39002.3900597,100
16 Jan 20242.05002.22001.95902.07002.0700168,100
12 Jan 20241.98002.04001.94002.02002.020055,300
11 Jan 20242.01502.02001.97002.02002.020027,800
10 Jan 20242.00002.13801.91501.99001.990083,900
09 Jan 20241.97002.05001.95002.02002.020047,800
08 Jan 20241.95002.02501.86001.99001.990082,800
05 Jan 20241.92001.99001.82001.93001.9300101,800
04 Jan 20241.82002.25001.82001.97001.9700759,800
03 Jan 20241.97001.97001.86001.90001.900033,900
02 Jan 20241.83002.00001.83001.94001.940070,200
29 Dec 20231.90001.94001.83201.85001.850074,200
28 Dec 20231.85002.02701.74001.88001.880062,900
27 Dec 20231.75001.95001.70001.89001.8900146,000
26 Dec 20231.81001.87201.76001.76001.760070,500
22 Dec 20231.64001.85001.64001.70001.700069,000
21 Dec 20231.65001.80001.50001.70001.7000409,800
20 Dec 20231.85001.89001.55001.67001.6700448,000
19 Dec 20231.74002.00001.70301.85001.8500182,100
18 Dec 20232.10002.12001.61001.70001.7000434,300
15 Dec 20232.40002.40002.04002.04002.0400249,700
14 Dec 20231.73002.73001.57002.42002.4200920,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...