Company Name | Stock Ticker Symbol | Market | Type |
---|---|---|---|
Cognition Therapeutics Inc | CGTX | NASDAQ | Common Stock |
Open Price | Low Price | High Price | Close Price | Prev Close |
---|---|---|---|---|
2.12 | 1.85 | 2.12 | 1.98 | 2.12 |
CGTX Historical Summary
Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
---|---|---|---|---|---|---|---|
1 Week | 1.99 | 2.14 | 1.84 | 2.05 | 80,639 | -0.01 | -0.5% |
1 Month | 2.34 | 2.43 | 1.84 | 2.07 | 62,169 | -0.36 | -15.38% |
3 Months | 1.27 | 3.51 | 1.12 | 2.46 | 197,790 | 0.71 | 55.91% |
6 Months | 3.00 | 3.51 | 1.07 | 2.31 | 165,647 | -1.02 | -34.0% |
1 Year | 4.44 | 6.2686 | 1.07 | 2.96 | 211,592 | -2.46 | -55.41% |
3 Years | 12.15 | 13.80 | 1.07 | 3.92 | 187,490 | -10.17 | -83.7% |
5 Years | 12.15 | 13.80 | 1.07 | 3.92 | 187,490 | -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 |