ADVFN Logo
Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.
Cognition Therapeutics Inc

Cognition Therapeutics Inc (CGTX)

1.92
-0.06
(-3.03%)
Closed July 15 4:00PM
1.92
0.00
( 0.00% )
Pre Market: 4:00AM
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
1001.922.121.831160361.93375356CS
4-0.3-13.51351351352.222.221.611543311.85920335CS
120.063.225806451611.862.951.611485452.03288708CS
26-0.08-422.951.611803982.02693295CS
520.158.474576271191.772.950.90011500981.84066285CS
156-10.23-84.197530864212.1513.80.90011636543.01519805CS
260-10.23-84.197530864212.1513.80.90011636543.01519805CS

Empower your portfolio: Real-time discussions and actionable trading ideas.

DateCloseChangeChange %OpenHighLowVolume
17210829001.92-0.06-3.032.00999992.091.989901
17208237001.980.158.201.871.991.8572379
17207373001.83-0.03-1.611.881.921.8394940
17206509001.86-0.2-9.712.072.07811.86165165
17205645002.060.189.571.922.121.92157795
17204781001.88-0.03-1.571.931.971.8770857
17202189001.910.147.911.821.8124304
17200406401.77-0.05-2.751.81.88931.7588536
17199597001.820.158.981.752.041.7297660289
17198733001.6700.001.681.75991.6579944
17196141001.6700.001.671.671.670
17195277001.67-0.03-1.761.681.721.6173533
17194413001.7-0.06-3.411.741.751.67117220
17193549001.76-0.09-4.861.81.891.76167814
17192685001.85-0.05-2.631.941.991.8547299
17190093001.9-0.14-6.862.052.141.84425717
17189229002.040.031.492.00999992.16260595
17187501002.0099999-0.18-8.222.222.222.0099999127343
17186637002.190.020.922.172.22.11567540
17184045002.17-0.03-1.362.292.292.1289465
17183181002.2-0.18-7.562.382.432.19100269
17182317002.380.3114.982.112.452.0884202701
17181453002.070.094.551.992.121.96113098
17180589001.980.031.541.952.041.9566439
17177997001.950.126.561.91.981.982715
17177133001.83-0.07-3.681.891.951.8192806
17176269001.90.010.531.941.961.8990763
17175405001.89-0.11-5.501.982.01781.8256549
171745410020.052.561.962.081.9599092
17171949001.95-0.02-1.02221.94252406
17171085001.97-0.08-3.902.042.11.9201718319
17170221002.05-0.15-6.822.182.272.0299999249199
17169357002.2-0.35-13.732.52999992.572.18200286
17165901002.55-0.05-1.922.632.632.3132808
17165037002.6-0.02-0.762.622.952.38351445
17164173002.620.3515.422.272.72.18476426
17163309002.270.178.102.122.27222.0801151025
17162445002.10.147.141.962.161.96128521
17159853001.960.021.031.941.981.9352718
17158989001.94-0.01-0.511.931.981.965373
17158125001.95-0.03-1.521.92.051.9141358
17157261001.980.031.541.931.981.87120130
17156397001.950.010.521.942.01989991.89344990
17153805001.940.031.571.911.971.9147749
17152941001.91-0.09-4.502.022.021.9188024
171520770020.084.171.9521.9432667
17151213001.92-0.07-3.521.9821.900164010
17150349001.990.063.111.9521.9524820
17147757001.93-0.05-2.531.9521.963396
17146893001.980.031.541.952.021.8955386
17146029001.950.042.091.922.02999991.997109
17145165001.91-0.02-1.041.91.931.8738593
17144301001.93-0.02-1.0322.00999991.8896957
17141709001.950.021.041.931.971.8755056
17140845001.93-0.06-3.021.9321.85133328
17139981001.99-0.01-0.5022.11.93114823
171391170020.147.531.862.05111.84136510
17138253001.860.021.091.81.941.895036
17135661001.8400.001.871.891.79116807
17134797001.84-0.06-3.161.911.931.8299182
17133933001.90.010.531.931.941.8675924
17133069001.89-0.02-1.051.891.941.82121960

Your Recent History

Delayed Upgrade Clock