Cognition Therapeutics Inc (CGTX)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0813 | -10.6791015368 | 0.7613 | 0.7866 | 0.6711 | 817868 | 0.72854128 | CS |
| 4 | 0.065 | 10.5691056911 | 0.615 | 0.899299 | 0.5713 | 3224053 | 0.74186311 | CS |
| 12 | 0.08 | 13.3333333333 | 0.6 | 1.29 | 0.375 | 7968790 | 0.57594727 | CS |
| 26 | -1.37 | -66.8292682927 | 2.05 | 3.44 | 0.34 | 4156823 | 0.64343764 | CS |
| 52 | -1.42 | -67.619047619 | 2.1 | 3.44 | 0.34 | 2199749 | 0.69898381 | CS |
| 156 | -5.79 | -89.4899536321 | 6.47 | 6.47 | 0.34 | 844744 | 0.94558247 | CS |
| 260 | -11.47 | -94.4032921811 | 12.15 | 13.8 | 0.34 | 783829 | 1.06123667 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737156900 | 0.6818 | -0.0125 | -1.80 | 0.6669 | 0.702894 | 0.66 | 654713 |
| 1737070500 | 0.6943 | -0.0122 | -1.73 | 0.7055 | 0.71439 | 0.6752 | 456313 |
| 1736984100 | 0.7065 | -0.0075 | -1.05 | 0.7287 | 0.7499 | 0.6899999 | 667124 |
| 1736897700 | 0.714 | -0.0261 | -3.53 | 0.759 | 0.76235 | 0.7065 | 822286 |
| 1736811300 | 0.7401 | -0.0208 | -2.73 | 0.73 | 0.7599 | 0.6711 | 1301856 |
| 1736552100 | 0.7609 | -0.0257 | -3.27 | 0.753 | 0.7866 | 0.753 | 787537 |
| 1736379300 | 0.7866 | -0.0336 | -4.10 | 0.812077 | 0.8179999 | 0.729 | 1352899 |
| 1736292900 | 0.8202 | -0.0326 | -3.82 | 0.8209999 | 0.868 | 0.782301 | 2570718 |
| 1736206500 | 0.8528 | 0.0978 | 12.95 | 0.789999 | 0.899299 | 0.7619 | 4050127 |
| 1735947300 | 0.755 | 0.0319 | 4.41 | 0.7226 | 0.7788 | 0.7004 | 2751593 |
| 1735860900 | 0.7231 | 0.0218 | 3.11 | 0.70011 | 0.7688 | 0.6712 | 2081177 |
| 1735688100 | 0.7013 | -0.0487 | -6.49 | 0.7325 | 0.7589 | 0.686 | 2193554 |
| 1735601700 | 0.75 | -0.09 | -10.71 | 0.8199 | 0.8199 | 0.685 | 4691642 |
| 1735342500 | 0.84 | 0.0726 | 9.46 | 0.7498 | 0.8821 | 0.73 | 8267869 |
| 1735256100 | 0.7674 | 0.1194 | 18.43 | 0.6521 | 0.79 | 0.6521 | 7813725 |
| 1735077840 | 0.648 | 0.034 | 5.54 | 0.6143999 | 0.6771 | 0.6002 | 2849568 |
| 1734996900 | 0.614 | -0.0161 | -2.56 | 0.63 | 0.63 | 0.5713 | 3895073 |
| 1734737700 | 0.6301 | -0.0039 | -0.62 | 0.63 | 0.6775 | 0.58 | 7657659 |
| 1734651300 | 0.634 | 0.054 | 9.31 | 0.6469 | 0.68 | 0.5655 | 31832109 |
| 1734564900 | 0.58 | 0.1251 | 27.50 | 1.15 | 1.29 | 0.5517 | 284481786 |
| 1734478500 | 0.4549 | 0.0039 | 0.86 | 0.4525 | 0.4635 | 0.425 | 688110 |
| 1734392100 | 0.451 | -0.027 | -5.65 | 0.47999 | 0.47999 | 0.443 | 712631 |
| 1734132900 | 0.478 | -0.0306 | -6.02 | 0.5141 | 0.5141 | 0.46 | 816073 |
| 1734046500 | 0.5086 | 0.0224 | 4.61 | 0.4849 | 0.5214 | 0.47 | 1577400 |
| 1733960100 | 0.4862 | 0.0527 | 12.16 | 0.445 | 0.52 | 0.4045 | 2634133 |
| 1733873700 | 0.4335 | -0.0242 | -5.29 | 0.4569 | 0.4569 | 0.4257 | 634489 |
| 1733787300 | 0.4577 | 0.0338 | 7.97 | 0.4218 | 0.4679 | 0.4201 | 1352264 |
| 1733528100 | 0.4239 | 0.0458 | 12.11 | 0.39 | 0.425 | 0.378 | 1282638 |
| 1733441700 | 0.3781 | -0.0019 | -0.50 | 0.376648 | 0.3947 | 0.3755 | 866688 |
| 1733355300 | 0.38 | -0.0069 | -1.78 | 0.3847999 | 0.3882 | 0.3777 | 907602 |
| 1733268900 | 0.3869 | -0.0131 | -3.28 | 0.3908 | 0.3914 | 0.3812 | 993839 |
| 1733182500 | 0.4 | -0.002 | -0.50 | 0.4058 | 0.4078 | 0.39 | 1438747 |
| 1732917840 | 0.402 | 0.0041001 | 1.03 | 0.3973999 | 0.4025 | 0.3774 | 838757 |
| 1732750500 | 0.3978999 | -0.0066 | -1.63 | 0.4 | 0.4068 | 0.375 | 1818767 |
| 1732664100 | 0.4045 | -0.0025 | -0.61 | 0.4001 | 0.4129 | 0.3762 | 6942528 |
| 1732577700 | 0.4069999 | -0.0207 | -4.84 | 0.4662 | 0.4662 | 0.3768 | 46769982 |
| 1732318500 | 0.4277 | -0.0121 | -2.75 | 0.4365 | 0.446 | 0.4144 | 261639 |
| 1732232100 | 0.4398 | -0.0002 | -0.05 | 0.44 | 0.4581 | 0.4283 | 511532 |
| 1732145700 | 0.44 | -0.004 | -0.90 | 0.458 | 0.4745 | 0.4341 | 842539 |
| 1732059300 | 0.444 | -0.0187 | -4.04 | 0.4625 | 0.4625 | 0.4264 | 288974 |
| 1731972900 | 0.4627 | 0.0015 | 0.33 | 0.487151 | 0.49 | 0.4602 | 196725 |
| 1731713700 | 0.4612 | -0.0504 | -9.85 | 0.5011 | 0.502064 | 0.46 | 302479 |
| 1731627300 | 0.5116 | -0.0255 | -4.75 | 0.52 | 0.5299 | 0.5047 | 234851 |
| 1731540900 | 0.5371 | -0.0613 | -10.24 | 0.595 | 0.595 | 0.53 | 305612 |
| 1731454500 | 0.5984 | 0.0913 | 18.00 | 0.5122 | 0.616299 | 0.5122 | 802537 |
| 1731368100 | 0.5071 | 0.0021 | 0.42 | 0.51 | 0.5179 | 0.4837 | 297032 |
| 1731108900 | 0.505 | -0.0152 | -2.92 | 0.502 | 0.5168 | 0.499 | 268295 |
| 1731022500 | 0.5202 | 0.0204 | 4.08 | 0.51 | 0.5301 | 0.5081 | 327881 |
| 1730936100 | 0.4998 | 0.0116 | 2.38 | 0.5187889 | 0.5187889 | 0.490101 | 281474 |
| 1730849700 | 0.4882 | 0.0138 | 2.91 | 0.481 | 0.51 | 0.4712 | 332516 |
| 1730763300 | 0.4744 | 0.0035 | 0.74 | 0.4709 | 0.49 | 0.4367 | 466977 |
| 1730500500 | 0.4709 | -0.0012 | -0.25 | 0.474 | 0.4758 | 0.47055 | 234084 |
| 1730414100 | 0.4721 | -0.0589 | -11.09 | 0.52 | 0.52 | 0.47 | 484528 |
| 1730327700 | 0.531 | -0.039 | -6.84 | 0.5699999 | 0.5699999 | 0.5233 | 301898 |
| 1730241300 | 0.5699999 | 0.0278999 | 5.15 | 0.5292 | 0.6399 | 0.5292 | 944646 |
| 1730154900 | 0.5421 | -0.0228 | -4.04 | 0.5576 | 0.5597 | 0.49885 | 859336 |
| 1729895700 | 0.5649 | -0.025 | -4.24 | 0.6 | 0.63 | 0.5629 | 316904 |
| 1729809300 | 0.5899 | -0.0101 | -1.68 | 0.6062 | 0.6368 | 0.5275 | 1119945 |
| 1729722900 | 0.6 | 0.1175 | 24.35 | 0.4894 | 0.65 | 0.4844 | 4022817 |
| 1729636500 | 0.4825 | 0.0108 | 2.29 | 0.48 | 0.4897 | 0.465201 | 210268 |
| 1729550100 | 0.4717 | -0.0227 | -4.59 | 0.5093 | 0.5093 | 0.4652 | 176875 |
| 1729290900 | 0.4944 | 0.0488 | 10.95 | 0.465 | 0.5299 | 0.4403 | 773355 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
