Cognition Therapeutics Inc (CGTX)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.56 | 78.7878787879 | 1.98 | 2.535 | 1.709 | 279153 | 1.93041695 | CS |
| 4 | 1.86 | 110.714285714 | 1.68 | 2.535 | 1.65 | 179479 | 1.89648116 | CS |
| 12 | 1.59 | 81.5384615385 | 1.95 | 2.95 | 1.61 | 164594 | 2.02086518 | CS |
| 26 | 1.14 | 47.5 | 2.4 | 2.95 | 1.61 | 179273 | 1.99409955 | CS |
| 52 | 1.83 | 107.01754386 | 1.71 | 2.95 | 0.9001 | 154141 | 1.84457557 | CS |
| 156 | -8.61 | -70.8641975309 | 12.15 | 13.8 | 0.9001 | 164105 | 2.99992538 | CS |
| 260 | -8.61 | -70.8641975309 | 12.15 | 13.8 | 0.9001 | 164105 | 2.99992538 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033300 | 2.37 | 0.27 | 12.86 | 2.11 | 2.535 | 2.1 | 5313013 |
| 1721946900 | 2.1 | 0.26 | 14.13 | 1.83 | 2.14 | 1.8 | 532041 |
| 1721860500 | 1.84 | 0.05 | 2.79 | 1.77 | 1.84 | 1.77 | 107271 |
| 1721774100 | 1.79 | -0.09 | -4.79 | 1.9 | 1.9 | 1.709 | 407239 |
| 1721687700 | 1.88 | 0.04 | 2.17 | 1.88 | 1.92 | 1.8 | 176822 |
| 1721428500 | 1.84 | -0.1 | -5.15 | 1.98 | 1.98 | 1.805 | 142602 |
| 1721342100 | 1.94 | 0.02 | 1.04 | 1.93 | 1.98 | 1.92 | 56616 |
| 1721255700 | 1.92 | -0.06 | -3.03 | 2.04 | 2.04 | 1.89 | 96893 |
| 1721169300 | 1.98 | 0.06 | 3.13 | 1.94 | 2.0099999 | 1.89 | 62342 |
| 1721082900 | 1.92 | -0.06 | -3.03 | 2.0099999 | 2.09 | 1.9 | 89901 |
| 1720823700 | 1.98 | 0.15 | 8.20 | 1.87 | 1.99 | 1.85 | 72379 |
| 1720737300 | 1.83 | -0.03 | -1.61 | 1.88 | 1.92 | 1.83 | 94440 |
| 1720650900 | 1.86 | -0.2 | -9.71 | 2.07 | 2.0781 | 1.86 | 165165 |
| 1720564500 | 2.06 | 0.18 | 9.57 | 1.92 | 2.12 | 1.92 | 157795 |
| 1720478100 | 1.88 | -0.03 | -1.57 | 1.93 | 1.97 | 1.87 | 70857 |
| 1720218900 | 1.91 | 0.14 | 7.91 | 1.8 | 2 | 1.8 | 124304 |
| 1720040640 | 1.77 | -0.05 | -2.75 | 1.8 | 1.8893 | 1.75 | 88536 |
| 1719959700 | 1.82 | 0.15 | 8.98 | 1.75 | 2.04 | 1.7297 | 660289 |
| 1719873300 | 1.67 | 0.01 | 0.60 | 1.68 | 1.7599 | 1.65 | 79944 |
| 1719614100 | 1.66 | -0.01 | -0.60 | 1.7 | 1.75 | 1.6399999 | 72900 |
| 1719527700 | 1.67 | -0.03 | -1.76 | 1.68 | 1.72 | 1.61 | 73533 |
| 1719441300 | 1.7 | -0.06 | -3.41 | 1.74 | 1.75 | 1.67 | 117220 |
| 1719354900 | 1.76 | -0.09 | -4.86 | 1.8 | 1.89 | 1.76 | 167814 |
| 1719268500 | 1.85 | -0.05 | -2.63 | 1.94 | 1.99 | 1.85 | 47299 |
| 1719009300 | 1.9 | -0.14 | -6.86 | 2.05 | 2.14 | 1.84 | 425717 |
| 1718922900 | 2.04 | 0.03 | 1.49 | 2.0099999 | 2.16 | 2 | 60595 |
| 1718750100 | 2.0099999 | -0.18 | -8.22 | 2.22 | 2.22 | 2.0099999 | 127343 |
| 1718663700 | 2.19 | 0.02 | 0.92 | 2.17 | 2.2 | 2.115 | 67540 |
| 1718404500 | 2.17 | -0.03 | -1.36 | 2.29 | 2.29 | 2.12 | 89465 |
| 1718318100 | 2.2 | -0.18 | -7.56 | 2.38 | 2.43 | 2.19 | 100269 |
| 1718231700 | 2.38 | 0.31 | 14.98 | 2.12 | 2.45 | 2.12 | 196405 |
| 1718145300 | 2.07 | 0.09 | 4.55 | 1.99 | 2.12 | 1.96 | 113098 |
| 1718058900 | 1.98 | 0.03 | 1.54 | 1.95 | 2.04 | 1.95 | 66439 |
| 1717799700 | 1.95 | 0.12 | 6.56 | 1.935 | 1.98 | 1.9 | 77551 |
| 1717713300 | 1.83 | -0.07 | -3.68 | 1.89 | 1.95 | 1.81 | 92806 |
| 1717626900 | 1.9 | 0.01 | 0.53 | 1.94 | 1.96 | 1.89 | 90763 |
| 1717540500 | 1.89 | -0.11 | -5.50 | 1.98 | 2.0178 | 1.8 | 256549 |
| 1717454100 | 2 | 0.05 | 2.56 | 1.96 | 2.08 | 1.95 | 99092 |
| 1717194900 | 1.95 | -0.02 | -1.02 | 2 | 2 | 1.94 | 252406 |
| 1717108500 | 1.97 | -0.08 | -3.90 | 2.04 | 2.1 | 1.9201 | 718319 |
| 1717022100 | 2.05 | -0.15 | -6.82 | 2.18 | 2.27 | 2.0299999 | 249199 |
| 1716935700 | 2.2 | -0.35 | -13.73 | 2.5299999 | 2.57 | 2.18 | 200286 |
| 1716590100 | 2.55 | -0.05 | -1.92 | 2.63 | 2.63 | 2.3 | 132808 |
| 1716503700 | 2.6 | -0.02 | -0.76 | 2.62 | 2.93 | 2.38 | 267851 |
| 1716417300 | 2.62 | 0.35 | 15.42 | 2.27 | 2.7 | 2.18 | 476426 |
| 1716330900 | 2.27 | 0.17 | 8.10 | 2.12 | 2.2722 | 2.0801 | 151025 |
| 1716244500 | 2.1 | 0.14 | 7.14 | 1.96 | 2.16 | 1.96 | 128521 |
| 1715985300 | 1.96 | 0.02 | 1.03 | 1.94 | 1.98 | 1.93 | 52718 |
| 1715898900 | 1.94 | -0.01 | -0.51 | 1.93 | 1.98 | 1.9 | 65373 |
| 1715812500 | 1.95 | -0.03 | -1.52 | 1.9 | 2.05 | 1.9 | 141358 |
| 1715726100 | 1.98 | 0.03 | 1.54 | 1.93 | 1.98 | 1.87 | 120130 |
| 1715639700 | 1.95 | 0.01 | 0.52 | 1.94 | 2.0198999 | 1.89 | 344990 |
| 1715380500 | 1.94 | 0.03 | 1.57 | 1.91 | 1.97 | 1.91 | 47749 |
| 1715294100 | 1.91 | -0.09 | -4.50 | 2.02 | 2.02 | 1.91 | 88024 |
| 1715207700 | 2 | 0.08 | 4.17 | 1.95 | 2 | 1.94 | 32667 |
| 1715121300 | 1.92 | -0.07 | -3.52 | 1.98 | 2 | 1.9001 | 64010 |
| 1715034900 | 1.99 | 0.06 | 3.11 | 1.95 | 2 | 1.95 | 24820 |
| 1714775700 | 1.93 | -0.05 | -2.53 | 1.95 | 2 | 1.9 | 63396 |
| 1714689300 | 1.98 | 0.03 | 1.54 | 1.95 | 2.02 | 1.89 | 55386 |
| 1714602900 | 1.95 | 0.04 | 2.09 | 1.92 | 2.0299999 | 1.9 | 97109 |
| 1714516500 | 1.91 | -0.02 | -1.04 | 1.9 | 1.93 | 1.87 | 38593 |
| 1714430100 | 1.93 | -0.02 | -1.03 | 2 | 2.0099999 | 1.88 | 96957 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
