home / stock / cgnt / cgnt quote
$27.41 Last:
0.33% Change Percent:
$28.31 Open:
$27.41 Previous Close:
$28.31 High:
$25.7 Low:
718,832 Volume:
03/05/2021 04:55:22 pm Last Trade Date Time:
Quotes are delayed by 15 to 20 minutes.
Stock Date | Open Price | Close Price | High | Low | Volume |
---|---|---|---|---|---|
2021-03-05 | 28.31 | 27.41 | 28.31 | 25.7 | 718,832 |
2021-03-04 | 29.4 | 27.32 | 29.75 | 26.82 | 546,531 |
2021-03-03 | 30.34 | 29.85 | 30.98 | 29.21 | 380,665 |
2021-03-02 | 30.81 | 30.1 | 31.35 | 29.63 | 298,804 |
2021-03-01 | 29.16 | 30.8 | 31.67 | 29 | 718,092 |
2021-02-26 | 28.16 | 28.87 | 29.14 | 28 | 689,470 |
2021-02-25 | 29 | 28.49 | 29.63 | 28.28 | 412,136 |
2021-02-24 | 29.14 | 29.08 | 30.15 | 28.8 | 316,629 |
2021-02-23 | 30.94 | 29.45 | 31.3 | 28.13 | 896,796 |
2021-02-22 | 30.69 | 31.34 | 31.5499 | 30.21 | 486,494 |
2021-02-19 | 31.23 | 30.9 | 31.71 | 30.03 | 888,130 |
2021-02-18 | 31.26 | 31.16 | 32.46 | 30.65 | 1,982,909 |
2021-02-17 | 30.5 | 29.75 | 30.7 | 29.07 | 878,142 |
2021-02-16 | 30.29 | 30.2 | 31.3 | 29 | 965,961 |
2021-02-15 | 29.87 | 30.3 | 31.21 | 29.2 | 949,750 |
2021-02-12 | 29.87 | 30.3 | 31.21 | 29.2 | 949,708 |
2021-02-11 | 30.29 | 29.75 | 31.47 | 28.5 | 1,014,977 |
2021-02-10 | 31.5 | 30.27 | 31.5 | 28.5101 | 1,268,241 |
2021-02-09 | 28.37 | 31 | 31.535 | 28.07 | 1,817,894 |
2021-02-08 | 27.99 | 28.81 | 29.7 | 26.77 | 1,845,064 |
Cogentix Medical Inc. Company Name:
CGNT Stock Symbol:
NASDAQ Market:
Cogentix Medical Inc. Website:
News, Short Squeeze, Breakout and More Instantly...