CGTX

Cognition Therapeutics Inc
1.98
-0.14 (-6.60%)
Company Name Stock Ticker Symbol Market Type
Cognition Therapeutics Inc CGTX NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.14 -6.6% 1.98 16:50:53
Open Price Low Price High Price Close Price Prev Close
2.12 1.85 2.12 1.98 2.12
more quote information »

CGTX Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week1.992.141.842.0580,639-0.01-0.5%
1 Month2.342.431.842.0762,169-0.36-15.38%
3 Months1.273.511.122.46197,7900.7155.91%
6 Months3.003.511.072.31165,647-1.02-34.0%
1 Year4.446.26861.072.96211,592-2.46-55.41%
3 Years12.1513.801.073.92187,490-10.17-83.7%
5 Years12.1513.801.073.92187,490-10.17-83.7%

CGTX 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 06 2023 1.98 -0.14 -6.6% 2.12 2.12 1.85 94,888
Feb 03 2023 2.12 0.20 10.42% 1.90 2.14 1.84 239,971
Feb 02 2023 1.92 0.00 0.0% 1.90 1.98 1.89 47,324
Feb 01 2023 1.92 -0.05 -2.54% 1.97 2.064 1.89 43,826
Jan 31 2023 1.97 0.00 0.0% 1.99 2.0399 1.93 53,219
Jan 30 2023 1.97 -0.05 -2.48% 1.99 2.055 1.9649 18,855
Jan 27 2023 2.02 0.03 1.51% 1.95 2.04 1.9399 41,879
Jan 26 2023 1.99 -0.01 -0.5% 1.97 2.04 1.9604 20,631
Jan 25 2023 2.00 0.01 0.76% 2.02 2.02 1.96 61,446
Jan 24 2023 1.985 0.05 2.32% 2.00 2.02 1.947 59,470
Jan 23 2023 1.94 -0.09 -4.43% 2.07 2.1799 1.86 74,917
Jan 20 2023 2.03 0.00 0.0% 2.05 2.08 2.00 72,812
Jan 19 2023 2.03 0.03 1.5% 2.00 2.2191 1.98 24,231
Jan 18 2023 2.00 -0.08 -3.85% 2.09 2.1269 1.98 56,926
Jan 17 2023 2.08 -0.14 -6.31% 2.15 2.2892 2.05 70,569
Jan 13 2023 2.22 0.07 3.26% 2.21 2.331 2.04 51,284
Jan 12 2023 2.15 0.02 0.94% 2.10 2.19 2.00 103,238
Jan 11 2023 2.13 -0.10 -4.48% 2.23 2.378 2.115 52,671
Jan 10 2023 2.23 0.00 0.0% 2.26 2.2999 2.20 39,054
Jan 09 2023 2.23 -0.03 -1.33% 2.34 2.43 2.22 48,889
See More Historical Prices ยป