Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • 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 -0.020 (-1.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Aug 31, 2023 1.600 1.600 1.510 1.550 16,287 -0.02(-1.27%)
Aug 30, 2023 1.440 1.575 1.400 1.570 23,891 +0.18(+12.95%)
Aug 29, 2023 1.440 1.510 1.385 1.390 183,573 -0.05(-3.47%)
Aug 28, 2023 1.570 1.570 1.410 1.440 22,450 -0.11(-7.10%)
Aug 25, 2023 1.450 1.680 1.450 1.550 12,069 +0.03(+1.97%)
Aug 24, 2023 1.510 1.520 1.450 1.520 25,857 -0.03(-1.94%)
Aug 23, 2023 1.400 1.560 1.387 1.550 53,245 +0.17(+12.32%)
Aug 22, 2023 1.450 1.480 1.380 1.380 34,117 -0.09(-6.12%)
Aug 21, 2023 1.510 1.515 1.430 1.470 26,737 -0.06(-3.92%)
Aug 18, 2023 1.470 1.610 1.470 1.530 19,145 +0.01(+0.66%)
Aug 17, 2023 1.570 1.620 1.471 1.520 13,182 -0.02(-1.30%)
Aug 16, 2023 1.470 1.540 1.430 1.540 38,271 +0.05(+3.36%)
Aug 15, 2023 1.501 1.528 1.457 1.490 32,324 -0.04(-2.61%)
Aug 14, 2023 1.610 1.627 1.510 1.530 50,650 -0.07(-4.38%)
Aug 11, 2023 1.700 1.700 1.600 1.600 76,686 -0.08(-4.76%)
Aug 10, 2023 1.750 1.750 1.650 1.680 62,948 -0.04(-2.33%)
Aug 09, 2023 1.780 1.780 1.660 1.720 10,811 +0.00(+0.00%)
Aug 08, 2023 1.830 1.830 1.700 1.720 32,504 -0.02(-0.86%)
Aug 07, 2023 1.750 1.790 1.710 1.735 47,613 -0.03(-1.98%)
Aug 04, 2023 1.810 1.810 1.744 1.770 11,502 +0.00(+0.00%)
Aug 03, 2023 1.700 1.790 1.660 1.770 30,687 +0.04(+2.31%)
Aug 02, 2023 1.750 1.750 1.650 1.730 29,537 +0.05(+2.98%)
Aug 01, 2023 1.750 1.750 1.660 1.680 23,402 +0.02(+1.20%)
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 +0.11(+3.82%)
Jun 14, 2023 2.870 2.950 2.850 2.880 38,283 -0.02(-0.69%)
Jun 13, 2023 3.000 3.102 2.790 2.900 72,615 -0.04(-1.36%)
Jun 12, 2023 2.720 2.940 2.685 2.940 33,864 +0.17(+6.14%)
Jun 09, 2023 2.950 3.160 2.750 2.770 52,788 -0.23(-7.67%)
Jun 08, 2023 2.890 3.150 2.890 3.000 153,909 +0.06(+2.04%)
Jun 07, 2023 3.050 3.060 2.770 2.940 134,994 +0.01(+0.34%)
Jun 06, 2023 3.000 3.010 2.820 2.930 98,742 -0.03(-1.01%)
Jun 05, 2023 2.800 3.100 2.670 2.960 365,358 +0.17(+6.09%)
Jun 02, 2023 2.490 2.890 2.460 2.790 260,225 +0.30(+12.05%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.