Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Cognition Therapeutics Inc
(NQ:
CGTX
)
1.830
-0.070 (-3.68%)
Streaming Delayed Price
Updated: 3:59 PM EDT, Jun 6, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2022
2.690
2.810
2.600
2.620
18,716
-0.06(-2.24%)
May 27, 2022
2.500
2.795
2.500
2.680
36,714
+0.19(+7.63%)
May 26, 2022
2.450
2.500
2.415
2.490
19,364
+0.11(+4.62%)
May 25, 2022
2.500
2.500
2.330
2.380
9,364
-0.07(-2.86%)
May 24, 2022
2.650
2.720
2.410
2.450
40,058
-0.15(-5.77%)
May 23, 2022
2.780
2.780
2.600
2.600
16,529
-0.15(-5.45%)
May 20, 2022
2.760
2.850
2.740
2.750
11,264
+0.05(+1.85%)
May 19, 2022
2.700
2.879
2.690
2.700
38,847
-0.20(-6.90%)
May 18, 2022
2.909
2.909
2.680
2.900
15,428
+0.01(+0.35%)
May 17, 2022
2.900
2.920
2.680
2.890
21,793
+0.03(+1.05%)
May 16, 2022
2.750
2.920
2.690
2.860
18,294
-0.06(-2.05%)
May 13, 2022
2.910
2.920
2.480
2.920
105,997
+0.33(+12.74%)
May 12, 2022
2.643
2.752
2.470
2.590
61,409
+0.09(+3.60%)
May 11, 2022
2.960
2.960
2.500
2.500
52,460
-0.20(-7.41%)
May 10, 2022
2.670
2.818
2.500
2.700
37,785
-0.06(-2.17%)
May 09, 2022
2.850
2.900
2.690
2.760
42,061
-0.24(-8.00%)
May 06, 2022
2.930
3.000
2.760
3.000
14,994
+0.10(+3.45%)
May 05, 2022
3.050
3.050
2.680
2.900
21,602
-0.11(-3.65%)
May 04, 2022
2.770
3.010
2.535
3.010
80,421
+0.12(+4.15%)
May 03, 2022
3.230
3.230
2.760
2.890
147,794
-0.25(-7.96%)
May 02, 2022
2.800
3.240
2.800
3.140
21,739
+0.37(+13.36%)
Apr 29, 2022
2.800
2.800
2.650
2.770
51,240
-0.11(-3.82%)
Apr 28, 2022
2.900
3.090
2.690
2.880
38,119
-0.02(-0.69%)
Apr 27, 2022
2.740
2.900
2.710
2.900
40,923
+0.08(+2.84%)
Apr 26, 2022
2.970
3.165
2.770
2.820
135,947
-0.23(-7.54%)
Apr 25, 2022
3.280
3.280
2.820
3.050
110,676
-0.10(-3.17%)
Apr 22, 2022
3.340
3.347
3.150
3.150
45,948
+0.05(+1.61%)
Apr 21, 2022
3.000
3.140
3.000
3.100
18,470
+0.11(+3.68%)
Apr 20, 2022
2.780
3.000
2.650
2.990
30,526
+0.19(+6.79%)
Apr 19, 2022
2.740
2.850
2.640
2.800
26,865
+0.09(+3.32%)
Apr 18, 2022
2.900
2.950
2.560
2.710
105,804
-0.19(-6.55%)
Apr 14, 2022
2.900
3.000
2.850
2.900
21,109
+0.02(+0.69%)
Apr 13, 2022
2.933
3.100
2.837
2.880
10,269
-0.16(-5.26%)
Apr 12, 2022
3.230
3.300
2.610
3.040
115,741
-0.14(-4.40%)
Apr 11, 2022
3.190
3.200
2.940
3.180
53,606
+0.05(+1.60%)
Apr 08, 2022
3.010
3.170
2.910
3.130
27,837
+0.04(+1.29%)
Apr 07, 2022
3.330
3.380
3.020
3.090
110,343
-0.19(-5.79%)
Apr 06, 2022
3.500
3.500
3.070
3.280
126,964
-0.17(-4.93%)
Apr 05, 2022
3.350
3.620
3.200
3.450
145,940
+0.12(+3.60%)
Apr 04, 2022
2.730
3.450
2.590
3.330
335,085
+0.73(+28.08%)
Apr 01, 2022
2.750
2.910
2.503
2.600
64,149
-0.15(-5.45%)
Mar 31, 2022
2.720
2.890
2.700
2.750
29,015
+0.09(+3.38%)
Mar 30, 2022
2.780
3.280
2.660
2.660
51,487
-0.31(-10.44%)
Mar 29, 2022
3.290
3.290
2.640
2.970
86,944
-0.07(-2.30%)
Mar 28, 2022
2.900
3.050
2.740
3.040
209,897
+0.06(+2.01%)
Mar 25, 2022
2.850
3.090
2.850
2.980
21,963
+0.10(+3.47%)
Mar 24, 2022
3.230
3.230
2.680
2.880
40,179
-0.17(-5.57%)
Mar 23, 2022
3.000
3.160
3.000
3.050
64,361
+0.10(+3.39%)
Mar 22, 2022
3.220
3.270
2.630
2.950
85,822
-0.28(-8.67%)
Mar 21, 2022
2.990
3.470
2.740
3.230
105,004
+0.24(+8.03%)
Mar 18, 2022
2.430
3.030
2.380
2.990
148,471
+0.58(+24.07%)
Mar 17, 2022
2.650
2.721
2.370
2.410
137,208
-0.12(-4.74%)
Mar 16, 2022
2.620
2.910
2.530
2.530
77,459
+0.02(+0.80%)
Mar 15, 2022
2.540
2.690
2.500
2.510
37,210
-0.09(-3.46%)
Mar 14, 2022
2.660
2.719
2.540
2.600
82,412
-0.09(-3.35%)
Mar 11, 2022
2.650
2.690
2.500
2.690
61,896
+0.04(+1.51%)
Mar 10, 2022
2.640
2.700
2.500
2.650
66,831
+0.00(+0.00%)
Mar 09, 2022
2.620
2.720
2.450
2.650
104,983
+0.00(+0.00%)
Mar 08, 2022
2.480
2.770
2.480
2.650
55,409
-0.02(-0.75%)
Mar 07, 2022
2.600
2.700
2.510
2.670
74,329
+0.16(+6.37%)
Mar 04, 2022
2.620
2.620
2.420
2.510
17,765
+0.03(+1.21%)
Mar 03, 2022
2.630
2.680
2.310
2.480
27,667
-0.14(-5.34%)
Mar 02, 2022
3.000
3.000
2.580
2.620
45,233
-0.17(-6.09%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.