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
)
2.070
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 11, 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 (%)
Feb 29, 2024
2.090
2.280
2.030
2.070
259,883
+0.03(+1.47%)
Feb 28, 2024
1.990
2.060
1.900
2.040
157,010
+0.07(+3.55%)
Feb 27, 2024
1.950
2.100
1.950
1.970
114,823
+0.00(+0.00%)
Feb 26, 2024
2.040
2.090
1.900
1.970
212,247
-0.03(-1.50%)
Feb 23, 2024
1.990
2.050
1.900
2.000
113,556
-0.01(-0.50%)
Feb 22, 2024
1.960
2.050
1.960
2.010
117,230
+0.02(+1.01%)
Feb 21, 2024
1.960
2.050
1.960
1.990
298,505
-0.01(-0.50%)
Feb 20, 2024
2.020
2.050
1.980
2.000
111,815
+0.04(+2.04%)
Feb 16, 2024
2.020
2.040
1.960
1.960
415,285
-0.02(-1.01%)
Feb 15, 2024
1.960
2.430
1.960
1.980
2,094,009
+0.01(+0.51%)
Feb 14, 2024
2.180
2.220
1.900
1.970
301,029
-0.13(-6.19%)
Feb 13, 2024
2.120
2.240
2.070
2.100
143,411
-0.08(-3.67%)
Feb 12, 2024
2.230
2.280
2.150
2.180
108,578
-0.09(-3.96%)
Feb 09, 2024
2.250
2.340
2.220
2.270
29,586
+0.02(+0.89%)
Feb 08, 2024
2.430
2.430
2.210
2.250
113,924
-0.09(-3.85%)
Feb 07, 2024
2.200
2.340
2.200
2.340
89,617
+0.09(+4.00%)
Feb 06, 2024
2.340
2.460
2.180
2.250
130,939
-0.06(-2.60%)
Feb 05, 2024
2.270
2.350
2.200
2.310
25,724
+0.02(+0.87%)
Feb 02, 2024
2.300
2.354
2.220
2.290
179,914
+0.00(+0.00%)
Feb 01, 2024
2.230
2.350
2.230
2.290
18,427
+0.02(+0.88%)
Jan 31, 2024
2.400
2.470
2.270
2.270
61,878
-0.08(-3.40%)
Jan 30, 2024
2.430
2.470
2.310
2.350
182,871
+0.00(+0.00%)
Jan 29, 2024
2.430
2.430
2.250
2.350
71,463
-0.05(-2.08%)
Jan 26, 2024
2.400
2.480
2.277
2.400
112,934
+0.13(+5.73%)
Jan 25, 2024
2.380
2.490
2.200
2.270
102,207
-0.16(-6.58%)
Jan 24, 2024
2.440
2.560
2.330
2.430
160,379
+0.04(+1.67%)
Jan 23, 2024
2.490
2.790
2.370
2.390
236,429
-0.14(-5.53%)
Jan 22, 2024
2.440
2.570
2.300
2.530
170,344
+0.23(+10.00%)
Jan 19, 2024
2.270
2.350
2.097
2.300
128,485
+0.00(+0.00%)
Jan 18, 2024
2.350
2.400
2.220
2.300
204,941
-0.09(-3.77%)
Jan 17, 2024
2.100
2.600
2.100
2.390
594,565
+0.32(+15.46%)
Jan 16, 2024
2.050
2.220
1.959
2.070
168,137
+0.05(+2.48%)
Jan 12, 2024
1.980
2.040
1.940
2.020
55,338
+0.00(+0.00%)
Jan 11, 2024
2.020
2.020
1.970
2.020
27,785
+0.03(+1.51%)
Jan 10, 2024
2.000
2.138
1.915
1.990
83,934
-0.03(-1.49%)
Jan 09, 2024
1.970
2.050
1.950
2.020
47,827
+0.03(+1.51%)
Jan 08, 2024
1.950
2.025
1.860
1.990
82,762
+0.06(+3.11%)
Jan 05, 2024
1.920
1.990
1.820
1.930
101,801
-0.04(-2.03%)
Jan 04, 2024
1.820
2.250
1.820
1.970
759,201
+0.07(+3.68%)
Jan 03, 2024
1.970
1.970
1.860
1.900
33,906
-0.04(-2.06%)
Jan 02, 2024
1.830
2.000
1.830
1.940
70,189
+0.09(+4.86%)
Dec 29, 2023
1.900
1.940
1.832
1.850
74,525
-0.03(-1.60%)
Dec 28, 2023
1.850
2.027
1.740
1.880
62,864
-0.01(-0.53%)
Dec 27, 2023
1.750
1.950
1.700
1.890
145,975
+0.13(+7.39%)
Dec 26, 2023
1.810
1.872
1.760
1.760
70,474
+0.06(+3.53%)
Dec 22, 2023
1.640
1.850
1.640
1.700
69,176
+0.00(+0.00%)
Dec 21, 2023
1.650
1.800
1.500
1.700
655,520
+0.03(+1.80%)
Dec 20, 2023
1.850
1.890
1.550
1.670
447,990
-0.18(-9.73%)
Dec 19, 2023
1.740
2.000
1.703
1.850
182,105
+0.15(+8.82%)
Dec 18, 2023
2.100
2.120
1.610
1.700
434,273
-0.34(-16.67%)
Dec 15, 2023
2.400
2.400
2.040
2.040
249,935
-0.38(-15.70%)
Dec 14, 2023
1.730
2.730
1.570
2.420
919,467
+0.66(+37.50%)
Dec 13, 2023
1.630
1.770
1.540
1.760
168,536
+0.15(+9.32%)
Dec 12, 2023
2.000
2.000
1.600
1.610
920,201
-0.41(-20.30%)
Dec 11, 2023
1.730
2.250
1.680
2.020
832,031
+0.36(+21.69%)
Dec 08, 2023
1.450
1.720
1.440
1.660
269,640
+0.24(+16.90%)
Dec 07, 2023
1.430
1.430
1.320
1.420
83,011
+0.06(+4.41%)
Dec 06, 2023
1.380
1.420
1.321
1.360
70,553
+0.05(+3.82%)
Dec 05, 2023
1.330
1.410
1.260
1.310
40,254
-0.06(-4.38%)
Dec 04, 2023
1.290
1.420
1.170
1.370
146,584
+0.17(+14.17%)
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
.