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
)
2.000
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 8, 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 08, 2024
1.950
2.000
1.940
2.000
32,667
+0.08(+4.17%)
May 07, 2024
1.980
2.000
1.900
1.920
64,010
-0.07(-3.52%)
May 06, 2024
1.950
2.000
1.950
1.990
24,820
+0.06(+3.11%)
May 03, 2024
1.950
2.000
1.900
1.930
63,397
-0.05(-2.53%)
May 02, 2024
1.950
2.020
1.890
1.980
55,391
+0.03(+1.54%)
May 01, 2024
1.920
2.030
1.900
1.950
97,109
+0.04(+2.09%)
Apr 30, 2024
1.900
1.930
1.870
1.910
38,593
-0.02(-1.04%)
Apr 29, 2024
2.000
2.006
1.880
1.930
96,957
-0.02(-1.03%)
Apr 26, 2024
1.930
1.970
1.870
1.950
55,056
+0.02(+1.04%)
Apr 25, 2024
1.930
2.000
1.850
1.930
133,328
-0.06(-3.02%)
Apr 24, 2024
2.000
2.100
1.930
1.990
114,823
-0.01(-0.50%)
Apr 23, 2024
1.860
2.051
1.840
2.000
136,511
+0.14(+7.53%)
Apr 22, 2024
1.800
1.940
1.800
1.860
95,120
+0.02(+1.09%)
Apr 19, 2024
1.870
1.890
1.790
1.840
116,813
+0.00(+0.00%)
Apr 18, 2024
1.910
1.930
1.820
1.840
100,090
-0.06(-3.16%)
Apr 17, 2024
1.930
1.940
1.860
1.900
75,924
+0.01(+0.53%)
Apr 16, 2024
1.890
1.940
1.820
1.890
121,960
-0.02(-1.05%)
Apr 15, 2024
2.020
2.020
1.880
1.910
61,964
-0.05(-2.55%)
Apr 12, 2024
2.070
2.080
1.950
1.960
253,578
-0.13(-6.22%)
Apr 11, 2024
2.010
2.160
1.900
2.090
274,178
+0.11(+5.56%)
Apr 10, 2024
1.970
2.000
1.970
1.980
55,582
-0.05(-2.46%)
Apr 09, 2024
2.070
2.130
1.980
2.030
160,670
-0.04(-1.93%)
Apr 08, 2024
2.100
2.125
1.960
2.070
84,757
+0.02(+0.98%)
Apr 05, 2024
1.930
2.090
1.870
2.050
299,820
+0.12(+6.22%)
Apr 04, 2024
1.990
2.000
1.880
1.930
165,900
-0.04(-2.03%)
Apr 03, 2024
1.820
1.980
1.810
1.970
88,024
+0.16(+8.84%)
Apr 02, 2024
1.910
1.910
1.800
1.810
78,064
-0.09(-4.74%)
Apr 01, 2024
1.900
1.920
1.790
1.900
176,651
+0.08(+4.40%)
Mar 28, 2024
1.810
1.880
1.780
1.820
192,178
+0.00(+0.00%)
Mar 27, 2024
1.880
1.880
1.800
1.820
86,116
-0.01(-0.55%)
Mar 26, 2024
1.870
1.870
1.770
1.830
51,194
+0.01(+0.55%)
Mar 25, 2024
1.830
1.850
1.780
1.820
180,749
+0.01(+0.55%)
Mar 22, 2024
1.880
1.930
1.780
1.810
168,465
-0.08(-4.23%)
Mar 21, 2024
1.970
2.000
1.870
1.890
138,148
-0.08(-4.06%)
Mar 20, 2024
1.860
2.015
1.850
1.970
266,729
+0.14(+7.65%)
Mar 19, 2024
1.870
1.870
1.780
1.830
160,898
-0.03(-1.61%)
Mar 18, 2024
1.830
1.910
1.810
1.860
93,011
+0.04(+2.20%)
Mar 15, 2024
1.820
1.860
1.750
1.820
275,010
+0.04(+2.25%)
Mar 14, 2024
1.800
1.850
1.760
1.780
249,250
-0.02(-1.11%)
Mar 13, 2024
1.870
1.870
1.750
1.800
244,637
-0.04(-2.17%)
Mar 12, 2024
1.950
1.950
1.760
1.840
1,118,992
-0.13(-6.60%)
Mar 11, 2024
2.000
2.050
1.930
1.970
132,643
+0.00(+0.00%)
Mar 08, 2024
2.050
2.090
1.910
1.970
139,588
+0.00(+0.00%)
Mar 07, 2024
2.060
2.080
1.950
1.970
199,134
-0.07(-3.43%)
Mar 06, 2024
2.060
2.100
1.980
2.040
146,878
-0.06(-2.86%)
Mar 05, 2024
1.960
2.150
1.950
2.100
300,379
+0.16(+8.25%)
Mar 04, 2024
2.000
2.060
1.900
1.940
254,916
-0.06(-3.00%)
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
.