CGTX Quote, Trading Chart, Cognition Therapeutics Inc.

home / stock / cgtx / cgtx quote

Stock Information
Company Name: Cognition Therapeutics Inc.
Stock Symbol: CGTX
Market: NASDAQ
Website: cogrx.com
Menu
CGTX CGTX Quote CGTX Short CGTX News CGTX Articles CGTX Message Board
Get CGTX Alerts

News, Short Squeeze, Breakout and More Instantly...
CGTX Quote
Last:$2.37
Change Percent:-0.48%
Open:$2.11
Previous Close:$2.37
High:$2.535
Low:$2.1
Volume:2,486,959
Last Trade Date Time:07/26/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
CGTX Chart
Last Twenty Trading Days
Date:2024-07-26
Open:$2.11
Close:$2.37
High:$2.535
Low:$2.1
Volume:2,486,959
Date:2024-07-25
Open:$1.82
Close:$2.1
High:$2.14
Low:$1.8
Volume:536,837
Date:2024-07-24
Open:$1.81
Close:$1.84
High:$1.84
Low:$1.77
Volume:112,286
Date:2024-07-23
Open:$1.9
Close:$1.79
High:$1.9
Low:$1.709
Volume:408,393
Date:2024-07-22
Open:$1.88
Close:$1.88
High:$1.92
Low:$1.8
Volume:186,372
Date:2024-07-19
Open:$1.98
Close:$1.84
High:$1.98
Low:$1.805
Volume:154,847
Date:2024-07-18
Open:$1.93
Close:$1.94
High:$1.98
Low:$1.92
Volume:57,241
Date:2024-07-17
Open:$2.05
Close:$1.92
High:$2.05
Low:$1.89
Volume:111,796
Date:2024-07-16
Open:$1.94
Close:$1.98
High:$2.01
Low:$1.89
Volume:62,342
Date:2024-07-15
Open:$2.01
Close:$1.92
High:$2.09
Low:$1.9
Volume:89,901
Date:2024-07-12
Open:$1.87
Close:$1.98
High:$1.99
Low:$1.85
Volume:72,450
Date:2024-07-11
Open:$1.88
Close:$1.83
High:$1.92
Low:$1.83
Volume:95,021
Date:2024-07-10
Open:$2.07
Close:$1.86
High:$2.0781
Low:$1.86
Volume:166,415
Date:2024-07-09
Open:$1.92
Close:$2.06
High:$2.12
Low:$1.92
Volume:157,798
Date:2024-07-08
Open:$1.93
Close:$1.88
High:$1.97
Low:$1.87
Volume:70,857
Date:2024-07-05
Open:$1.8
Close:$1.91
High:$2
Low:$1.8
Volume:124,305
Date:2024-07-04
Open:$1.8
Close:$1.77
High:$1.8893
Low:$1.75
Volume:88,536
Date:2024-07-03
Open:$1.8
Close:$1.77
High:$1.8893
Low:$1.75
Volume:88,536
Date:2024-07-02
Open:$1.75
Close:$1.82
High:$2.04
Low:$1.7297
Volume:660,397
Date:2024-07-01
Open:$1.68
Close:$1.67
High:$1.7599
Low:$1.65
Volume:79,944