ADVFN Logo
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

CGTX Cognition Therapeutics Inc

2.25
-0.13 (-5.46%)
Last Updated: 15:04:04
Delayed by 15 minutes
Company Name Stock Ticker Symbol Market Type
Cognition Therapeutics Inc CGTX NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.13 -5.46% 2.25 15:04:04
Open Price Low Price High Price Close Price Prev Close
2.38 2.25 2.43 2.38
more quote information »

CGTX Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week1.892.451.812.11111,5520.3619.05%
1 Month1.932.951.802.18199,0890.3216.58%
3 Months1.972.951.772.04145,8930.2814.21%
6 Months1.632.951.502.03193,8530.6238.04%
1 Year3.003.490.90011.89161,128-0.75-25.00%
3 Years12.1513.800.90013.04164,235-9.90-81.48%
5 Years12.1513.800.90013.04164,235-9.90-81.48%

CGTX 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 12 2024 2.38 0.31 14.98% 2.11 2.45 2.0884 202,701
Jun 11 2024 2.07 0.09 4.55% 1.99 2.12 1.96 113,098
Jun 10 2024 1.98 0.03 1.54% 1.95 2.04 1.95 66,439
Jun 07 2024 1.95 0.12 6.56% 1.90 1.98 1.90 82,715
Jun 06 2024 1.83 -0.07 -3.68% 1.89 1.95 1.81 92,806
Jun 05 2024 1.90 0.01 0.53% 1.94 1.96 1.89 90,763
Jun 04 2024 1.89 -0.11 -5.50% 1.98 2.0178 1.80 256,549
Jun 03 2024 2.00 0.05 2.56% 1.96 2.08 1.95 99,092
May 31 2024 1.95 -0.02 -1.02% 2.00 2.00 1.94 252,406
May 30 2024 1.97 -0.08 -3.90% 2.04 2.10 1.9201 718,319
May 29 2024 2.05 -0.15 -6.82% 2.18 2.27 2.03 249,199
May 28 2024 2.20 -0.35 -13.73% 2.53 2.57 2.18 200,286
May 24 2024 2.55 -0.05 -1.92% 2.63 2.63 2.30 132,808
May 23 2024 2.60 -0.02 -0.76% 2.62 2.95 2.38 351,445
May 22 2024 2.62 0.35 15.42% 2.27 2.70 2.18 476,426
May 21 2024 2.27 0.17 8.10% 2.12 2.2722 2.0801 151,025
May 20 2024 2.10 0.14 7.14% 1.96 2.16 1.96 128,521
May 17 2024 1.96 0.02 1.03% 1.94 1.98 1.93 52,718
May 16 2024 1.94 -0.01 -0.51% 1.93 1.98 1.90 65,373
May 15 2024 1.95 -0.03 -1.52% 1.90 2.05 1.90 141,358
May 14 2024 1.98 0.03 1.54% 1.93 1.98 1.87 120,130
May 13 2024 1.95 0.01 0.52% 1.94 2.0199 1.89 344,990
See More Historical Prices ยป

Your Recent History

Delayed Upgrade Clock