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 | -0.0132 | -2.16393442623 | 0.61 | 0.6195 | 0.5771 | 206950 | 0.59788651 | CS |
| 4 | -0.155 | -20.6171854217 | 0.7518 | 0.7518 | 0.56 | 242224 | 0.64479662 | CS |
| 12 | -1.0832 | -64.4761904762 | 1.68 | 3.44 | 0.542 | 1079715 | 1.21834584 | CS |
| 26 | -1.2632 | -67.9139784946 | 1.86 | 3.44 | 0.542 | 567850 | 1.33140822 | CS |
| 52 | -0.6632 | -52.6349206349 | 1.26 | 3.44 | 0.542 | 380562 | 1.44394573 | CS |
| 156 | -11.5532 | -95.0880658436 | 12.15 | 13.8 | 0.542 | 234069 | 2.38914224 | CS |
| 260 | -11.5532 | -95.0880658436 | 12.15 | 13.8 | 0.542 | 234069 | 2.38914224 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726785300 | 0.6094 | 0.0103 | 1.72 | 0.6032999 | 0.609999 | 0.5909 | 96361 |
| 1726698900 | 0.5991 | 0.0108 | 1.84 | 0.5986 | 0.6032 | 0.5770999 | 182507 |
| 1726612500 | 0.5883 | -0.0067 | -1.13 | 0.6027 | 0.6092 | 0.5828 | 201263 |
| 1726526100 | 0.595 | -0.0051 | -0.85 | 0.6 | 0.6049 | 0.58 | 123363 |
| 1726266900 | 0.6001 | -0.0035 | -0.58 | 0.61 | 0.6195 | 0.592 | 431254 |
| 1726180500 | 0.6036 | -0.0041 | -0.67 | 0.604 | 0.627793 | 0.5969 | 75504 |
| 1726094100 | 0.6077 | 0.0002 | 0.03 | 0.6195 | 0.6202 | 0.5869 | 150740 |
| 1726007700 | 0.6075 | 0.003 | 0.50 | 0.5869 | 0.62 | 0.5869 | 181231 |
| 1725921300 | 0.6045 | 0.0347 | 6.09 | 0.5733 | 0.609952 | 0.56975 | 350653 |
| 1725662100 | 0.5698 | -0.0387 | -6.36 | 0.6284999 | 0.6284999 | 0.56 | 343751 |
| 1725575700 | 0.6085 | -0.0105 | -1.70 | 0.6263 | 0.629 | 0.6001 | 155588 |
| 1725489300 | 0.619 | -0.015 | -2.37 | 0.63 | 0.6339 | 0.6024 | 167189 |
| 1725402900 | 0.634 | -0.0774 | -10.88 | 0.71 | 0.711 | 0.6314999 | 320816 |
| 1725057300 | 0.7114 | 0.0014 | 0.20 | 0.6939999 | 0.72 | 0.68 | 189345 |
| 1724970900 | 0.71 | 0.025 | 3.65 | 0.68 | 0.723 | 0.655 | 356858 |
| 1724884500 | 0.685 | -0.013 | -1.86 | 0.6919 | 0.6973 | 0.66 | 244895 |
| 1724798100 | 0.698 | -0.005 | -0.71 | 0.7037 | 0.7037 | 0.667 | 208350 |
| 1724711700 | 0.703 | -0.035 | -4.74 | 0.73 | 0.7312 | 0.683 | 461179 |
| 1724452500 | 0.738 | -0.0205 | -2.70 | 0.7518 | 0.7518 | 0.7251 | 361404 |
| 1724366100 | 0.7584999 | 0.0086999 | 1.16 | 0.7983 | 0.8279 | 0.7511 | 2771250 |
| 1724279700 | 0.7498 | -0.0157 | -2.05 | 0.766 | 0.78 | 0.7347 | 263781 |
| 1724193300 | 0.7655 | 0.0075 | 0.99 | 0.79 | 0.8073 | 0.7229 | 517861 |
| 1724106900 | 0.758 | 0.048 | 6.76 | 0.72 | 0.78 | 0.72 | 442301 |
| 1723847700 | 0.71 | 0.068 | 10.59 | 0.65 | 0.7346 | 0.65 | 776188 |
| 1723761300 | 0.642 | 0.0263 | 4.27 | 0.63 | 0.6497 | 0.61 | 416725 |
| 1723674900 | 0.6157 | 0.0257 | 4.36 | 0.62 | 0.64 | 0.5868 | 604824 |
| 1723588500 | 0.59 | 0.0214 | 3.76 | 0.5601 | 0.6025 | 0.5601 | 530896 |
| 1723502100 | 0.5686 | 0.0213 | 3.89 | 0.5515 | 0.6177 | 0.548 | 626969 |
| 1723242900 | 0.5473 | -0.0374 | -6.40 | 0.5976 | 0.6008 | 0.542 | 740059 |
| 1723156500 | 0.5847 | 0.0027 | 0.46 | 0.5985 | 0.644 | 0.5595 | 864680 |
| 1723070100 | 0.582 | -0.063 | -9.77 | 0.6596 | 0.6603 | 0.5796 | 792278 |
| 1722983700 | 0.645 | -0.0111 | -1.69 | 0.6562 | 0.685 | 0.624 | 549363 |
| 1722897300 | 0.6561 | -0.0725 | -9.95 | 0.59 | 0.73 | 0.58 | 1333635 |
| 1722638100 | 0.7286 | -0.1714 | -19.04 | 0.8998 | 0.8998 | 0.72 | 1467751 |
| 1722551700 | 0.9 | -0.1 | -10.00 | 0.97 | 0.9978 | 0.9 | 1383433 |
| 1722465300 | 1 | -0.1 | -9.09 | 1.03 | 1.04 | 0.96 | 2852582 |
| 1722378900 | 1.1 | -0.23 | -17.29 | 1.1 | 1.19 | 1.0601 | 5265697 |
| 1722292500 | 1.33 | -1.04 | -43.88 | 2.05 | 3.44 | 1.3 | 26197562 |
| 1722033300 | 2.37 | 0.27 | 12.86 | 2.11 | 2.535 | 2.1 | 5313013 |
| 1721946900 | 2.1 | 0.26 | 14.13 | 1.82 | 2.14 | 1.8 | 535030 |
| 1721860500 | 1.84 | 0.05 | 2.79 | 1.81 | 1.84 | 1.77 | 112276 |
| 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 | 186372 |
| 1721428500 | 1.84 | -0.1 | -5.15 | 1.98 | 1.98 | 1.805 | 154847 |
| 1721342100 | 1.94 | 0.02 | 1.04 | 1.93 | 1.98 | 1.92 | 56616 |
| 1721255700 | 1.92 | -0.06 | -3.03 | 2.05 | 2.05 | 1.89 | 111796 |
| 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 | 94940 |
| 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 | 0.00 | 1.68 | 1.7599 | 1.65 | 79944 |
| 1719614100 | 1.67 | 0 | 0.00 | 1.67 | 1.67 | 1.67 | 0 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
