Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Cognition Therapeutics Inc (NQ: CGTX )

2.380 +0.310 (+14.98%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	1.750	1.760	1.660	1.660	20,630	-0.05(-2.92%)
Jul 28, 2023	1.670	1.760	1.660	1.710	59,377	+0.03(+1.79%)
Jul 27, 2023	1.840	1.840	1.660	1.680	32,135	-0.07(-4.00%)
Jul 26, 2023	1.710	1.830	1.630	1.750	176,962	-0.05(-2.78%)
Jul 25, 2023	1.900	1.900	1.740	1.800	86,640	-0.10(-5.26%)
Jul 24, 2023	1.940	1.960	1.850	1.900	83,824	+0.01(+0.53%)
Jul 21, 2023	1.780	1.900	1.720	1.890	128,042	+0.16(+9.25%)
Jul 20, 2023	1.744	1.769	1.720	1.730	27,435	-0.04(-2.26%)
Jul 19, 2023	1.750	1.770	1.725	1.770	36,066	+0.00(+0.00%)
Jul 18, 2023	1.890	1.890	1.706	1.770	51,275	-0.04(-2.21%)
Jul 17, 2023	1.770	1.850	1.731	1.810	48,403	+0.08(+4.62%)
Jul 14, 2023	1.820	1.820	1.720	1.730	23,148	-0.07(-3.89%)
Jul 13, 2023	1.690	1.800	1.688	1.800	74,047	+0.11(+6.51%)
Jul 12, 2023	1.760	1.760	1.650	1.690	66,837	-0.02(-1.17%)
Jul 11, 2023	1.680	1.710	1.600	1.710	101,734	+0.05(+3.01%)
Jul 10, 2023	1.680	1.680	1.580	1.660	85,540	+0.01(+0.61%)
Jul 07, 2023	1.560	1.660	1.550	1.650	41,209	+0.06(+3.77%)
Jul 06, 2023	1.590	1.620	1.524	1.590	84,942	-0.03(-1.85%)
Jul 05, 2023	1.680	1.809	1.590	1.620	211,536	-0.15(-8.47%)
Jul 03, 2023	1.860	1.860	1.740	1.770	31,114	-0.06(-3.28%)
Jun 30, 2023	1.740	1.870	1.710	1.830	131,058	+0.08(+4.57%)
Jun 29, 2023	2.030	2.080	1.750	1.750	320,006	-0.43(-19.72%)
Jun 28, 2023	2.250	2.310	1.860	2.180	3,922,097	-0.32(-12.80%)
Jun 27, 2023	2.740	2.850	2.500	2.500	48,602	-0.31(-11.03%)
Jun 26, 2023	2.800	2.980	2.707	2.810	32,856	+0.06(+2.18%)
Jun 23, 2023	2.650	2.872	2.640	2.750	35,455	+0.10(+3.77%)
Jun 22, 2023	2.890	2.890	2.610	2.650	55,249	-0.28(-9.56%)
Jun 21, 2023	3.200	3.200	2.930	2.930	41,739	-0.27(-8.44%)
Jun 20, 2023	2.710	3.350	2.685	3.200	262,973	-0.18(-5.33%)
Jun 16, 2023	3.070	3.490	2.952	3.380	228,808	+0.39(+13.04%)
Jun 15, 2023	2.950	3.100	2.870	2.990	72,009	+1.38(+85.71%)
May 08, 2023	1.550	1.690	1.535	1.610	51,384	+0.05(+3.21%)
May 05, 2023	1.700	1.700	1.550	1.560	44,312	-0.11(-6.59%)
May 04, 2023	1.640	1.671	1.590	1.670	9,224	+0.06(+3.73%)
May 03, 2023	1.570	1.640	1.560	1.610	25,692	+0.02(+1.26%)
May 02, 2023	1.600	1.720	1.570	1.590	52,147	-0.06(-3.64%)

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 San Rafael

Find A Business

or Browse Listings

Cognition Therapeutics Inc (NQ: CGTX )

Historical Prices