Register to chat with like-minded investors on our interactive forums.
CGTX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 1.93 | -0.06 | -3.02% | 1.93 | 2.00 | 1.85 | 131,119 |
| Apr 24 2024 | 1.99 | -0.01 | -0.50% | 2.00 | 2.10 | 1.93 | 114,823 |
| Apr 23 2024 | 2.00 | 0.14 | 7.53% | 1.86 | 2.0511 | 1.84 | 136,510 |
| Apr 22 2024 | 1.86 | 0.02 | 1.09% | 1.80 | 1.94 | 1.80 | 95,036 |
| Apr 19 2024 | 1.84 | 0.00 | 0.00% | 1.87 | 1.89 | 1.79 | 116,807 |
| Apr 18 2024 | 1.84 | -0.06 | -3.16% | 1.91 | 1.93 | 1.82 | 99,182 |
| Apr 17 2024 | 1.90 | 0.01 | 0.53% | 1.93 | 1.94 | 1.86 | 75,924 |
| Apr 16 2024 | 1.89 | -0.02 | -1.05% | 1.91 | 1.93 | 1.82 | 118,864 |
| Apr 15 2024 | 1.91 | -0.05 | -2.55% | 2.02 | 2.02 | 1.88 | 61,964 |
| Apr 12 2024 | 1.96 | -0.13 | -6.22% | 2.07 | 2.0799 | 1.95 | 253,577 |
| Apr 11 2024 | 2.09 | 0.11 | 5.56% | 2.01 | 2.1599 | 1.90 | 274,178 |
| Apr 10 2024 | 1.98 | -0.05 | -2.46% | 1.97 | 2.00 | 1.97 | 55,579 |
| Apr 09 2024 | 2.03 | -0.04 | -1.93% | 2.07 | 2.13 | 1.98 | 160,670 |
| Apr 08 2024 | 2.07 | 0.02 | 0.98% | 2.10 | 2.125 | 1.96 | 84,757 |
| Apr 05 2024 | 2.05 | 0.12 | 6.22% | 1.93 | 2.09 | 1.87 | 299,818 |
| Apr 04 2024 | 1.93 | -0.04 | -2.03% | 1.99 | 2.00 | 1.88 | 165,898 |
| Apr 03 2024 | 1.97 | 0.16 | 8.84% | 1.82 | 1.98 | 1.8099 | 88,024 |
| Apr 02 2024 | 1.81 | -0.09 | -4.74% | 1.91 | 1.91 | 1.80 | 64,674 |
| Apr 01 2024 | 1.90 | 0.08 | 4.40% | 1.90 | 1.92 | 1.79 | 175,951 |
| Mar 28 2024 | 1.82 | 0.00 | 0.00% | 1.81 | 1.88 | 1.78 | 192,147 |
| Mar 27 2024 | 1.82 | -0.01 | -0.55% | 1.88 | 1.88 | 1.80 | 86,116 |
| Mar 26 2024 | 1.83 | 0.01 | 0.55% | 1.87 | 1.87 | 1.77 | 51,194 |
| Mar 25 2024 | 1.82 | 0.01 | 0.55% | 1.83 | 1.85 | 1.78 | 180,749 |
| Mar 22 2024 | 1.81 | -0.08 | -4.23% | 1.88 | 1.93 | 1.78 | 168,465 |
| Mar 21 2024 | 1.89 | -0.08 | -4.06% | 1.97 | 2.00 | 1.87 | 138,148 |
| Mar 20 2024 | 1.97 | 0.14 | 7.65% | 1.86 | 2.015 | 1.85 | 266,729 |
| Mar 19 2024 | 1.83 | -0.03 | -1.61% | 1.87 | 1.87 | 1.78 | 160,898 |
| Mar 18 2024 | 1.86 | 0.04 | 2.20% | 1.83 | 1.91 | 1.8101 | 93,011 |
| Mar 15 2024 | 1.82 | 0.04 | 2.25% | 1.82 | 1.86 | 1.75 | 270,159 |
| Mar 14 2024 | 1.78 | -0.02 | -1.11% | 1.80 | 1.85 | 1.76 | 249,245 |
| Mar 13 2024 | 1.80 | -0.04 | -2.17% | 1.87 | 1.87 | 1.75 | 244,637 |
| Mar 12 2024 | 1.84 | -0.17 | -8.46% | 1.95 | 1.95 | 1.76 | 1,118,991 |
| Mar 11 2024 | 2.01 | 0.04 | 2.03% | 2.00 | 2.05 | 1.93 | 127,068 |
| Mar 08 2024 | 1.97 | 0.00 | 0.00% | 2.05 | 2.09 | 1.91 | 139,588 |
| Mar 07 2024 | 1.97 | -0.07 | -3.43% | 2.06 | 2.08 | 1.95 | 199,134 |
| Mar 06 2024 | 2.04 | -0.06 | -2.86% | 2.06 | 2.10 | 1.98 | 146,878 |
| Mar 05 2024 | 2.10 | 0.16 | 8.25% | 1.96 | 2.15 | 1.93 | 300,379 |
| Mar 04 2024 | 1.94 | -0.06 | -3.00% | 2.00 | 2.06 | 1.90 | 254,916 |
| Mar 01 2024 | 2.00 | -0.07 | -3.38% | 2.10 | 2.11 | 1.98 | 216,580 |
| Feb 29 2024 | 2.07 | 0.03 | 1.47% | 2.09 | 2.28 | 2.03 | 259,883 |
| Feb 28 2024 | 2.04 | 0.07 | 3.55% | 1.99 | 2.06 | 1.90 | 159,764 |
| Feb 27 2024 | 1.97 | 0.00 | 0.00% | 1.95 | 2.10 | 1.95 | 114,828 |
| Feb 26 2024 | 1.97 | -0.03 | -1.50% | 2.04 | 2.09 | 1.90 | 212,247 |
| Feb 23 2024 | 2.00 | -0.01 | -0.50% | 1.99 | 2.05 | 1.90 | 113,556 |
| Feb 22 2024 | 2.01 | 0.02 | 1.01% | 1.96 | 2.05 | 1.96 | 117,230 |
| Feb 21 2024 | 1.99 | -0.01 | -0.50% | 1.96 | 2.05 | 1.96 | 298,505 |
| Feb 20 2024 | 2.00 | 0.04 | 2.04% | 2.02 | 2.05 | 1.98 | 111,815 |
| Feb 16 2024 | 1.96 | -0.02 | -1.01% | 2.02 | 2.04 | 1.96 | 415,285 |
| Feb 15 2024 | 1.98 | 0.01 | 0.51% | 1.96 | 2.43 | 1.96 | 2,094,009 |
| Feb 14 2024 | 1.97 | -0.13 | -6.19% | 2.18 | 2.22 | 1.90 | 301,029 |
| Feb 13 2024 | 2.10 | -0.08 | -3.67% | 2.15 | 2.24 | 2.07 | 142,811 |
| Feb 12 2024 | 2.18 | -0.09 | -3.96% | 2.23 | 2.2799 | 2.15 | 108,578 |
| Feb 09 2024 | 2.27 | 0.02 | 0.89% | 2.25 | 2.34 | 2.2201 | 29,586 |
| Feb 08 2024 | 2.25 | -0.09 | -3.85% | 2.43 | 2.45 | 2.21 | 113,924 |
| Feb 07 2024 | 2.34 | 0.09 | 4.00% | 2.20 | 2.34 | 2.20 | 89,617 |
| Feb 06 2024 | 2.25 | -0.06 | -2.60% | 2.30 | 2.4603 | 2.18 | 130,939 |
| Feb 05 2024 | 2.31 | 0.02 | 0.87% | 2.27 | 2.35 | 2.2001 | 25,824 |
| Feb 02 2024 | 2.29 | 0.00 | 0.00% | 2.30 | 2.354 | 2.2201 | 179,914 |
| Feb 01 2024 | 2.29 | 0.02 | 0.88% | 2.23 | 2.35 | 2.23 | 18,427 |
| Jan 31 2024 | 2.27 | -0.08 | -3.40% | 2.40 | 2.47 | 2.27 | 61,878 |
| Jan 30 2024 | 2.35 | 0.00 | 0.00% | 2.33 | 2.47 | 2.31 | 182,871 |
| Jan 29 2024 | 2.35 | -0.05 | -2.08% | 2.43 | 2.43 | 2.25 | 71,463 |
