BLACK FRIDAY

ADVFN

Celebrating 25 years Est 1999-2024

Save up to 50%* for Small Cap Pro

1 year 30%, 2 years 40% and *3 years 50%

*Across 3 years $2158.56 only $1079.28

ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Interactive Brokers

Interactive Brokers
Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
AI Sign In Premium IconPremium Help Menu
S&P 500
6,032.38
0.56%
US Tech 100
20,389.60
0.88%
Dow Jones
44,910.65
0.42%
Brent Oil
71.98
0.00%
Bitcoin
97,167.85
0.76%
Registration Strip Icon for smarter Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NASDAQ
  6. Cognition Therapeutics Inc (CGTX)

  7. Cognition Therapeutics Inc (CGTX) Historical

CGTX Cognition Therapeutics Inc

0.402
0.0041 (1.03%)
Nov 30 2024 - Closed
Delayed by 15 minutes

CGTX Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 29 2024 0.402 0.0041 1.03% 0.40 0.4025 0.3774 866,243
Nov 27 2024 0.3979 -0.0066 -1.63% 0.405 0.4085 0.375 1,841,044
Nov 26 2024 0.4045 -0.0025 -0.61% 0.393 0.4129 0.3762 6,997,034
Nov 25 2024 0.407 -0.0207 -4.84% 0.4791 0.4791 0.3768 46,993,863
Nov 22 2024 0.4277 -0.0121 -2.75% 0.4365 0.446 0.4144 263,853
Nov 21 2024 0.4398 -0.0002 -0.05% 0.44 0.4581 0.4283 511,533
Nov 20 2024 0.44 -0.004 -0.90% 0.442 0.4745 0.4341 855,963
Nov 19 2024 0.444 -0.0187 -4.04% 0.45 0.4627 0.4264 292,355
Nov 18 2024 0.4627 0.0015 0.33% 0.48 0.4905 0.4602 205,806
Nov 15 2024 0.4612 -0.0504 -9.85% 0.50 0.51 0.46 334,949
Nov 14 2024 0.5116 -0.0255 -4.75% 0.53 0.5408 0.5047 247,948
Nov 13 2024 0.5371 -0.0613 -10.24% 0.60 0.6001 0.53 339,841
Nov 12 2024 0.5984 0.0913 18.00% 0.507 0.616299 0.50 814,179
Nov 11 2024 0.5071 0.0021 0.42% 0.51 0.5179 0.4837 298,312
Nov 08 2024 0.505 -0.0152 -2.92% 0.502 0.5168 0.499 268,425
Nov 07 2024 0.5202 0.0204 4.08% 0.52 0.5301 0.5081 332,141
Nov 06 2024 0.4998 0.0116 2.38% 0.52 0.52 0.490101 286,790
Nov 05 2024 0.4882 0.0138 2.91% 0.4745 0.51 0.4712 352,159
Nov 04 2024 0.4744 0.0035 0.74% 0.4709 0.49 0.4367 469,719
Nov 01 2024 0.4709 -0.0012 -0.25% 0.474 0.4758 0.47055 237,859
Oct 31 2024 0.4721 -0.0589 -11.09% 0.52 0.52 0.47 492,579
Oct 30 2024 0.531 -0.039 -6.84% 0.5775 0.5775 0.5233 308,460
Oct 29 2024 0.57 0.0279 5.15% 0.5292 0.6399 0.5292 945,883
Oct 28 2024 0.5421 -0.0228 -4.04% 0.5983 0.60 0.49885 932,463
Oct 25 2024 0.5649 -0.025 -4.24% 0.60 0.63 0.5629 316,904
Oct 24 2024 0.5899 -0.0101 -1.68% 0.6062 0.6368 0.5275 1,149,614
Oct 23 2024 0.60 0.1175 24.35% 0.4894 0.65 0.4804 4,029,677
Oct 22 2024 0.4825 0.0108 2.29% 0.48 0.49 0.465201 211,493
Oct 21 2024 0.4717 -0.0227 -4.59% 0.5093 0.5093 0.4652 176,875
Oct 18 2024 0.4944 0.0488 10.95% 0.465 0.5299 0.4403 773,355
Oct 17 2024 0.4456 -0.0022 -0.49% 0.43865 0.4549 0.4246 213,671
Oct 16 2024 0.4478 0.0268 6.37% 0.4144 0.455 0.4005 195,442
Oct 15 2024 0.421 -0.0054 -1.27% 0.4136 0.4355 0.411 377,937
Oct 14 2024 0.4264 0.0261 6.52% 0.4003 0.4289 0.3971 204,201
Oct 11 2024 0.4003 -0.0087 -2.13% 0.409 0.409 0.34 321,126
Oct 10 2024 0.409 0.009 2.25% 0.41 0.4149 0.3806 230,693
Oct 09 2024 0.40 0.00 0.00% 0.413 0.4149 0.395 332,257
Oct 08 2024 0.40 -0.01 -2.44% 0.4228 0.425 0.3954 332,358
Oct 07 2024 0.41 -0.025 -5.75% 0.444 0.444 0.4063 377,198
Oct 04 2024 0.435 0.0001 0.02% 0.4349 0.4489 0.43 115,368
Oct 03 2024 0.4349 -0.0161 -3.57% 0.4494 0.452 0.4274 261,186
Oct 02 2024 0.451 0.0108 2.45% 0.455 0.455 0.4402 229,731
Oct 01 2024 0.4402 -0.0284 -6.06% 0.4761 0.4799 0.42 721,871
Sep 30 2024 0.4686 0.0478 11.36% 0.44 0.5298 0.4365 4,807,907
Sep 27 2024 0.4208 0.0108 2.63% 0.4094 0.4309 0.4094 160,982
Sep 26 2024 0.41 -0.005 -1.20% 0.40 0.4324 0.40 474,544
Sep 25 2024 0.415 -0.0732 -14.99% 0.4888 0.4888 0.3971 1,427,285
Sep 24 2024 0.4882 -0.0323 -6.21% 0.5167 0.5197 0.483 260,258
Sep 23 2024 0.5205 -0.0591 -10.20% 0.5478 0.548 0.5144 386,607
Sep 20 2024 0.5796 -0.0298 -4.89% 0.6099 0.6099 0.5796 203,389
Sep 19 2024 0.6094 0.0103 1.72% 0.6033 0.609999 0.5909 96,361
Sep 18 2024 0.5991 0.0108 1.84% 0.5986 0.6032 0.5771 182,507
Sep 17 2024 0.5883 -0.0067 -1.13% 0.6027 0.6092 0.5828 201,263
Sep 16 2024 0.595 -0.0051 -0.85% 0.60 0.6049 0.58 123,363
Sep 13 2024 0.6001 -0.0035 -0.58% 0.61 0.6195 0.592 431,254
Sep 12 2024 0.6036 -0.0041 -0.67% 0.604 0.627793 0.5969 75,504
Sep 11 2024 0.6077 0.0002 0.03% 0.6195 0.6202 0.5869 150,740
Sep 10 2024 0.6075 0.003 0.50% 0.5869 0.62 0.5869 181,231
Sep 09 2024 0.6045 0.0347 6.09% 0.5733 0.609952 0.56975 350,653
Sep 06 2024 0.5698 -0.0387 -6.36% 0.6285 0.6285 0.56 343,751
Sep 05 2024 0.6085 -0.0105 -1.70% 0.6263 0.629 0.6001 155,588
Sep 04 2024 0.619 -0.015 -2.37% 0.63 0.6339 0.6024 167,189
Sep 03 2024 0.634 -0.0774 -10.88% 0.71 0.711 0.6315 320,816

Your Recent History

NASDAQ
CGTX
Cognition Therapeutics
AQSE
2MCL.GB
WisdomTree Multi Asset I...
BIT
PEMD
Invesco Emerging Markets...
BIT
F15762
Vontobel Financial Produ...
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

United States
Company
Business
Popular
Get The App
App Store
Google Play

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved

BLACK FRIDAY

ADVFN

Celebrating 25 years Est 1999-2024

Save up to 50%* for Small Cap Pro

1 year 30%, 2 years 40% and *3 years 50%

*Across 3 years $2158.56 only $1079.28