Cognition Therapeutics Inc (CGTX)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.144 | -22.5352112676 | 0.639 | 0.639 | 0.4711 | 8884755 | 0.50016773 | CS |
| 4 | -0.295 | -37.3417721519 | 0.79 | 0.815 | 0.4711 | 2918024 | 0.53373761 | CS |
| 12 | 0.118352 | 31.4224421741 | 0.376648 | 1.29 | 0.3755 | 8173670 | 0.59686638 | CS |
| 26 | -0.2087 | -29.6575245133 | 0.7037 | 1.29 | 0.34 | 4285846 | 0.57063782 | CS |
| 52 | -1.455 | -74.6153846154 | 1.95 | 3.44 | 0.34 | 2412312 | 0.66924497 | CS |
| 156 | -2.415 | -82.9896907216 | 2.91 | 6.2686 | 0.34 | 920389 | 0.90473434 | CS |
| 260 | -11.655 | -95.9259259259 | 12.15 | 13.8 | 0.34 | 827218 | 1.0211602 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740612900 | 0.495 | -0.0216 | -4.18 | 0.5027 | 0.615 | 0.4711 | 41532564 |
| 1740526500 | 0.5165999 | -0.0441 | -7.87 | 0.5649999 | 0.5818 | 0.5017 | 764209 |
| 1740440100 | 0.5607 | -0.0225 | -3.86 | 0.5854 | 0.5899 | 0.5511 | 349211 |
| 1740180900 | 0.5832 | -0.0264 | -4.33 | 0.608 | 0.6153999 | 0.58 | 515726 |
| 1740094500 | 0.6096 | -0.0204 | -3.24 | 0.639 | 0.639 | 0.59 | 1262067 |
| 1740008100 | 0.63 | 0.02 | 3.28 | 0.63 | 0.65 | 0.610585 | 518083 |
| 1739921700 | 0.61 | 0.0199 | 3.37 | 0.59 | 0.6278 | 0.59 | 354242 |
| 1739576100 | 0.5901 | 0.0001 | 0.02 | 0.5800999 | 0.6373 | 0.5800999 | 359812 |
| 1739489700 | 0.59 | -0.0176 | -2.90 | 0.5729 | 0.6069 | 0.5728 | 531947 |
| 1739403300 | 0.6076 | 0.0233 | 3.99 | 0.57545 | 0.6099 | 0.5709999 | 265967 |
| 1739316900 | 0.5843 | -0.0149 | -2.49 | 0.5817 | 0.61 | 0.575 | 538753 |
| 1739230500 | 0.5992 | -0.0358 | -5.64 | 0.6392 | 0.6493 | 0.5837 | 940552 |
| 1738971300 | 0.635 | -0.0049 | -0.77 | 0.6467 | 0.653899 | 0.62 | 278680 |
| 1738884900 | 0.6399 | -0.0127 | -1.95 | 0.66 | 0.6788 | 0.6352 | 436012 |
| 1738798500 | 0.6526 | 0.0246 | 3.92 | 0.6674 | 0.67 | 0.6284999 | 680136 |
| 1738712100 | 0.628 | -0.038 | -5.71 | 0.6601 | 0.68 | 0.6001 | 1020468 |
| 1738625700 | 0.666 | -0.057 | -7.88 | 0.6701 | 0.6998 | 0.6495 | 1250901 |
| 1738366500 | 0.723 | -0.0453 | -5.90 | 0.79 | 0.7945 | 0.7057 | 1383943 |
| 1738280100 | 0.7683 | 0.0075 | 0.99 | 0.79 | 0.8149999 | 0.71 | 2459181 |
| 1738193700 | 0.7608 | 0.0019 | 0.25 | 0.76 | 0.7897999 | 0.7211 | 653061 |
| 1738107300 | 0.7589 | 0.0489 | 6.89 | 0.73 | 0.76 | 0.7204 | 674398 |
| 1738020900 | 0.71 | -0.0439 | -5.82 | 0.75 | 0.7697 | 0.6959999 | 721009 |
| 1737761700 | 0.7539 | -0.0154 | -2.00 | 0.7957 | 0.798799 | 0.7503 | 750830 |
| 1737675300 | 0.7693 | 0 | 0.00 | 0.7693 | 0.7693 | 0.7693 | 0 |
| 1737588900 | 0.7693 | 0.0293 | 3.96 | 0.74 | 0.7799 | 0.74 | 891848 |
| 1737502500 | 0.74 | 0.0582 | 8.54 | 0.7022 | 0.745 | 0.6996 | 500804 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
