Canada markets close in 5 hours 3 minutes

Cognition Therapeutics, Inc. (CGTX)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
2.0000+0.0100 (+0.51%)
As of 10:56AM EDT. Market open.
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 07, 20241.98002.00001.90012.00002.000025,002
May 06, 20241.95002.00001.95001.99001.990024,800
May 03, 20241.95002.00001.90001.93001.930063,400
May 02, 20241.95002.02001.89001.98001.980055,400
May 01, 20241.92002.03001.90001.95001.950097,100
Apr 30, 20241.90001.93001.87001.91001.910038,600
Apr 29, 20242.00002.00601.88001.93001.930097,000
Apr 26, 20241.93001.97001.87001.95001.950055,100
Apr 25, 20241.93002.00001.85001.93001.9300133,300
Apr 24, 20242.00002.10001.93001.99001.9900114,800
Apr 23, 20241.86002.05101.84002.00002.0000136,500
Apr 22, 20241.80001.94001.80001.86001.860095,000
Apr 19, 20241.87001.89001.79001.84001.8400116,800
Apr 18, 20241.91001.93001.82001.84001.8400100,100
Apr 17, 20241.93001.94001.86001.90001.900075,900
Apr 16, 20241.89001.94001.82001.89001.8900122,000
Apr 15, 20242.02002.02001.88001.91001.910062,000
Apr 12, 20242.07002.08001.95001.96001.9600253,600
Apr 11, 20242.01002.16001.90002.09002.0900274,100
Apr 10, 20241.97002.00001.97001.98001.980055,600
Apr 09, 20242.07002.13001.98002.03002.0300160,700
Apr 08, 20242.10002.12501.96002.07002.070084,700
Apr 05, 20241.93002.09001.87002.05002.0500299,800
Apr 04, 20241.99002.00001.88001.93001.9300165,900
Apr 03, 20241.82001.98001.81001.97001.970088,000
Apr 02, 20241.91001.91001.80001.81001.810078,100
Apr 01, 20241.90001.92001.79001.90001.9000176,700
Mar 28, 20241.81001.88001.78001.82001.8200192,100
Mar 27, 20241.88001.88001.80001.82001.820086,100
Mar 26, 20241.87001.87001.77001.83001.830051,200
Mar 25, 20241.83001.85001.78001.82001.8200180,600
Mar 22, 20241.88001.93001.78001.81001.8100168,500
Mar 21, 20241.97002.00001.87001.89001.8900138,100
Mar 20, 20241.86002.01501.85001.97001.9700266,700
Mar 19, 20241.87001.87001.78001.83001.8300160,900
Mar 18, 20241.83001.91001.81001.86001.860093,000
Mar 15, 20241.82001.86001.75001.82001.8200275,000
Mar 14, 20241.80001.85001.76001.78001.7800249,200
Mar 13, 20241.87001.87001.75001.80001.8000244,600
Mar 12, 20241.95001.95001.76001.84001.84001,119,000
Mar 11, 20242.00002.05001.93001.97001.9700134,100
Mar 08, 20242.05002.09001.91001.97001.9700139,300
Mar 07, 20242.06002.08001.95001.97001.9700199,100
Mar 06, 20242.06002.10001.98002.04002.0400146,900
Mar 05, 20241.96002.15001.95002.10002.1000300,400
Mar 04, 20242.00002.06001.90001.94001.9400254,900
Mar 01, 20242.10002.11001.98002.00002.0000216,600
Feb 29, 20242.09002.28002.03002.07002.0700259,900
Feb 28, 20241.99002.06001.90002.04002.0400159,900
Feb 27, 20241.95002.10001.95001.97001.9700114,800
Feb 26, 20242.04002.09001.90001.97001.9700212,200
Feb 23, 20241.99002.05001.90002.00002.0000113,500
Feb 22, 20241.96002.05001.96002.01002.0100117,200
Feb 21, 20241.96002.05001.96001.99001.9900298,500
Feb 20, 20242.02002.05001.98002.00002.0000111,700
Feb 16, 20242.02002.04001.96001.96001.9600415,300
Feb 15, 20241.96002.43001.96001.98001.98002,094,000
Feb 14, 20242.18002.22001.90001.97001.9700301,000
Feb 13, 20242.12002.24002.07002.10002.1000143,400
Feb 12, 20242.23002.28002.15002.18002.1800108,600
Feb 09, 20242.25002.34002.22002.27002.270029,600
Feb 08, 20242.43002.43002.21002.25002.2500113,900
Feb 07, 20242.20002.34002.20002.34002.340089,600
Feb 06, 20242.34002.46002.18002.25002.2500130,900
Feb 05, 20242.27002.35002.20002.31002.310025,700
Feb 02, 20242.30002.35402.22002.29002.2900179,900
Feb 01, 20242.23002.35002.23002.29002.290018,400
Jan 31, 20242.40002.47002.27002.27002.270061,900
Jan 30, 20242.43002.47002.31002.35002.3500182,900
Jan 29, 20242.43002.43002.25002.35002.350071,500
Jan 26, 20242.40002.48002.27702.40002.4000112,900
Jan 25, 20242.38002.49002.20002.27002.2700102,200
Jan 24, 20242.44002.56002.33002.43002.4300160,400
Jan 23, 20242.49002.79002.37002.39002.3900236,900
Jan 22, 20242.44002.57002.30002.53002.5300170,300
Jan 19, 20242.27002.35002.09702.30002.3000128,500
Jan 18, 20242.35002.40002.22002.30002.3000204,900
Jan 17, 20242.10002.60002.10002.39002.3900597,100
Jan 16, 20242.05002.22001.95902.07002.0700168,100
Jan 12, 20241.98002.04001.94002.02002.020055,300
Jan 11, 20242.01502.02001.97002.02002.020027,800
Jan 10, 20242.00002.13801.91501.99001.990083,900
Jan 09, 20241.97002.05001.95002.02002.020047,800
Jan 08, 20241.95002.02501.86001.99001.990082,800
Jan 05, 20241.92001.99001.82001.93001.9300101,800
Jan 04, 20241.82002.25001.82001.97001.9700759,800
Jan 03, 20241.97001.97001.86001.90001.900033,900
Jan 02, 20241.83002.00001.83001.94001.940070,200
Dec 29, 20231.90001.94001.83201.85001.850074,200
Dec 28, 20231.85002.02701.74001.88001.880062,900
Dec 27, 20231.75001.95001.70001.89001.8900146,000
Dec 26, 20231.81001.87201.76001.76001.760070,500
Dec 22, 20231.64001.85001.64001.70001.700069,000
Dec 21, 20231.65001.80001.50001.70001.7000409,800
Dec 20, 20231.85001.89001.55001.67001.6700448,000
Dec 19, 20231.74002.00001.70301.85001.8500182,100
Dec 18, 20232.10002.12001.61001.70001.7000434,300
Dec 15, 20232.40002.40002.04002.04002.0400249,700
Dec 14, 20231.73002.73001.57002.42002.4200920,400
Dec 13, 20231.63001.77001.54001.76001.7600168,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...