Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NasdaqCM - Nasdaq Real Time Price USD

Cognition Therapeutics, Inc. (CGTX)

Compare
0.3860
-0.0269
(-6.51%)
At close: April 3 at 4:00:01 PM EDT
0.4000
+0.01
+(3.63%)
After hours: April 3 at 7:03:23 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 3, 20250.39400.39900.38200.38600.3860455,200
Apr 2, 20250.38000.41700.37800.41300.4130346,400
Apr 1, 20250.41900.43500.39000.39200.39201,812,500
Mar 31, 20250.42000.43400.39000.42100.4210456,700
Mar 28, 20250.44600.45000.41100.41600.4160431,700
Mar 27, 20250.44000.45400.43200.45100.4510252,200
Mar 26, 20250.47000.49000.43200.44200.4420530,100
Mar 25, 20250.50000.50000.45200.45900.4590678,000
Mar 24, 20250.45000.49000.45000.49000.4900922,700
Mar 21, 20250.42000.46500.42000.45500.4550566,500
Mar 20, 20250.47000.47000.41200.42700.4270798,600
Mar 19, 20250.44200.45800.42600.45000.4500465,700
Mar 18, 20250.45000.46700.43500.44000.4400308,800
Mar 17, 20250.46000.47400.43700.44700.4470477,600
Mar 14, 20250.43000.44800.42100.44700.4470370,700
Mar 13, 20250.43900.46000.41300.41500.4150950,500
Mar 12, 20250.41900.44200.40900.42400.42401,746,500
Mar 11, 20250.41000.42000.38600.40900.4090648,500
Mar 10, 20250.43900.44000.40300.41100.4110672,700
Mar 7, 20250.42800.44000.42000.42900.4290260,300
Mar 6, 20250.44700.44700.41200.43100.4310447,000
Mar 5, 20250.41000.44600.38000.43100.4310409,100
Mar 4, 20250.42600.44300.36000.42100.42101,525,400
Mar 3, 20250.44900.47400.43000.43000.4300796,200
Feb 28, 20250.45600.47200.44000.45500.4550826,000
Feb 27, 20250.48500.50000.45100.45800.45802,577,400
Feb 26, 20250.50300.61500.47100.49500.495041,571,300
Feb 25, 20250.56500.58200.50200.51700.5170774,100
Feb 24, 20250.59000.59000.55100.56100.5610352,300
Feb 21, 20250.60800.61500.58000.58300.5830517,000
Feb 20, 20250.64600.64600.59000.61000.61001,320,700
Feb 19, 20250.63000.65000.61100.63000.6300520,000
Feb 18, 20250.59000.62800.59000.61000.6100389,800
Feb 14, 20250.59000.63700.58000.59000.5900379,500
Feb 13, 20250.57300.60700.57300.59000.5900532,400
Feb 12, 20250.57400.61000.57100.60800.6080324,400
Feb 11, 20250.58200.61000.57500.58400.5840542,200
Feb 10, 20250.63900.64900.58400.59900.5990943,300
Feb 7, 20250.64000.65400.62000.63500.6350301,100
Feb 6, 20250.66000.67900.63500.64000.6400441,700
Feb 5, 20250.66700.67000.62900.65300.6530680,000
Feb 4, 20250.65000.68600.60000.62800.62801,195,700
Feb 3, 20250.67100.70000.65000.66600.66601,412,000
Jan 31, 20250.79000.79500.70600.72300.72301,386,300
Jan 30, 20250.77800.81500.71000.76800.76802,464,400
Jan 29, 20250.76000.79000.72100.76100.7610666,300
Jan 28, 20250.73000.76000.72000.75900.7590681,300
Jan 27, 20250.75000.77000.69600.71000.7100734,100
Jan 24, 20250.79600.79900.75000.75400.7540752,900
Jan 23, 20250.77500.81000.74200.78600.7860843,600
Jan 22, 20250.74000.78000.74000.76900.7690928,900
Jan 21, 20250.69000.74500.69000.74000.7400558,100
Jan 17, 20250.66700.70300.66000.68200.6820654,700
Jan 16, 20250.70600.71400.67500.69400.6940461,500
Jan 15, 20250.72900.75000.69000.70700.7070673,600
Jan 14, 20250.75900.76200.70700.71400.7140827,400
Jan 13, 20250.73000.76000.67100.74000.74001,306,000
Jan 10, 20250.76100.78700.75300.76100.7610856,000
Jan 8, 20250.82000.82000.72900.78700.78701,392,900
Jan 7, 20250.82100.86800.78200.82000.82002,600,900
Jan 6, 20250.78000.89900.76200.85300.85304,108,900
Jan 3, 20250.72000.77900.70000.75500.75502,767,300
Jan 2, 20250.71400.76900.67100.72300.72302,114,900
Dec 31, 20240.73300.75900.68600.70100.70102,200,100
Dec 30, 20240.80500.82000.68500.75000.75004,768,500
Dec 27, 20240.77000.88200.73000.84000.84008,475,500
Dec 26, 20240.65200.79000.65200.76700.76707,791,700
Dec 24, 20240.61400.67700.60000.64800.64802,849,600
Dec 23, 20240.63000.63000.57100.61400.61404,028,300
Dec 20, 20240.64000.67800.58000.63000.63007,802,400
Dec 19, 20240.64700.68000.56600.63400.634032,352,800
Dec 18, 20241.15001.29000.55200.58000.5800289,407,400
Dec 17, 20240.45100.46400.42500.45500.4550700,300
Dec 16, 20240.47600.48000.44300.45100.4510723,700
Dec 13, 20240.50000.51400.46000.47800.4780860,900
Dec 12, 20240.48500.52100.47000.50900.50901,603,000
Dec 11, 20240.44300.52000.40500.48600.48602,653,400
Dec 10, 20240.46400.46400.42600.43400.4340641,200
Dec 9, 20240.42200.46800.42000.45800.45801,375,300
Dec 6, 20240.39000.42500.37800.42400.42401,292,500
Dec 5, 20240.37500.39500.37500.37800.3780885,300
Dec 4, 20240.38900.38900.37800.38000.3800917,300
Dec 3, 20240.40600.40600.38100.38700.38701,012,700
Dec 2, 20240.40800.40800.39000.40000.40001,473,600
Nov 29, 20240.40000.40300.37700.40200.4020866,200
Nov 27, 20240.40500.40900.37500.39800.39801,896,900
Nov 26, 20240.39300.41300.37600.40500.40507,019,700
Nov 25, 20240.47900.47900.37700.40700.407047,272,100
Nov 22, 20240.43700.44600.41400.42800.4280263,900
Nov 21, 20240.44000.44600.42800.44000.4400513,600
Nov 20, 20240.44200.47500.43400.44000.4400861,200
Nov 19, 20240.45000.46300.42600.44400.4440292,400
Nov 18, 20240.48000.49000.46000.46300.4630205,900
Nov 15, 20240.50000.51000.46000.46100.4610336,100
Nov 14, 20240.53000.54100.50500.51200.5120248,600
Nov 13, 20240.60000.60000.53000.53700.5370339,700
Nov 12, 20240.50700.61600.50000.59800.5980815,300
Nov 11, 20240.51000.51800.48400.50700.5070301,000
Nov 8, 20240.50200.51700.49900.50500.5050268,400
Nov 7, 20240.52000.53000.50800.52000.5200335,400
Nov 6, 20240.52000.52000.49000.50000.5000298,900
Nov 5, 20240.47500.51000.47100.48800.4880352,100
Nov 4, 20240.47100.49000.43700.47400.4740469,700
Nov 1, 20240.47400.47600.47100.47100.4710238,700
Oct 31, 20240.52000.52000.47000.47200.4720492,600
Oct 30, 20240.57800.57800.52300.53100.5310308,900
Oct 29, 20240.52900.64000.52900.57000.5700949,300
Oct 28, 20240.59800.60000.49900.54200.5420952,100
Oct 25, 20240.60700.63000.56300.56500.5650316,800
Oct 24, 20240.60600.63700.52800.59000.59001,150,300
Oct 23, 20240.48900.65000.48000.60000.60004,093,400
Oct 22, 20240.48000.49000.46500.48300.4830212,300
Oct 21, 20240.50900.50900.46500.47200.4720178,800
Oct 18, 20240.46500.53000.44000.49400.4940773,400
Oct 17, 20240.43900.45500.42500.44600.4460218,900
Oct 16, 20240.41400.45500.40100.44800.4480195,800
Oct 15, 20240.41400.43600.41100.42100.4210379,600
Oct 14, 20240.40000.42900.39700.42600.4260204,200
Oct 11, 20240.40900.40900.34000.40000.4000322,700
Oct 10, 20240.41000.41500.38100.40900.4090236,700
Oct 9, 20240.41300.41500.39500.40000.4000332,900
Oct 8, 20240.42300.42500.39500.40000.4000332,400
Oct 7, 20240.44400.44400.40600.41000.4100377,800
Oct 4, 20240.43500.44900.43000.43500.4350114,700
Oct 3, 20240.45100.45100.42700.43500.4350261,200
Oct 2, 20240.45500.45500.44000.45100.4510232,200
Oct 1, 20240.47600.48000.42000.44000.4400724,800
Sep 30, 20240.44000.53000.43700.46900.46904,791,000
Sep 27, 20240.40900.43100.40900.42100.4210161,600
Sep 26, 20240.40000.43200.40000.41000.4100475,500
Sep 25, 20240.48900.48900.39700.41500.41501,427,600
Sep 24, 20240.51700.52000.48300.48800.4880260,300
Sep 23, 20240.54800.54800.51400.52100.5210386,800
Sep 20, 20240.61000.61000.58000.58000.5800203,400
Sep 19, 20240.60300.61000.59100.60900.609096,400
Sep 18, 20240.59900.60300.57700.59900.5990182,500
Sep 17, 20240.60300.60900.58300.58800.5880201,300
Sep 16, 20240.60000.60500.58000.59500.5950132,800
Sep 13, 20240.61000.62000.59200.60000.6000431,300
Sep 12, 20240.60400.62800.59700.60400.604075,800
Sep 11, 20240.62000.62000.58700.60800.6080150,700
Sep 10, 20240.58700.62000.58700.60800.6080181,600
Sep 9, 20240.57300.61000.57000.60500.6050351,000
Sep 6, 20240.62900.62900.56000.57000.5700347,100
Sep 5, 20240.62800.62900.60000.60900.6090155,500
Sep 4, 20240.63000.63400.60200.61900.6190167,900
Sep 3, 20240.71000.71100.63200.63400.6340323,300
Aug 30, 20240.69400.72000.68000.71100.7110194,400
Aug 29, 20240.68000.72300.65500.71000.7100357,400
Aug 28, 20240.69200.69700.66000.68500.6850244,900
Aug 27, 20240.70400.70400.66700.69800.6980208,900
Aug 26, 20240.73000.73100.68300.70300.7030464,700
Aug 23, 20240.75200.75200.72500.73800.7380369,800
Aug 22, 20240.79800.82000.75100.75900.75902,773,900
Aug 21, 20240.76600.78000.73500.75000.7500267,100
Aug 20, 20240.79000.80700.72300.76600.7660519,800
Aug 19, 20240.72000.78000.72000.75800.7580443,200
Aug 16, 20240.65000.73500.65000.71000.7100776,800
Aug 15, 20240.63000.65000.61000.64200.6420424,900
Aug 14, 20240.62000.64000.58700.61600.6160605,200
Aug 13, 20240.56000.60300.56000.59000.5900530,900
Aug 12, 20240.55200.61800.54800.56900.5690626,900
Aug 9, 20240.59800.60100.54200.54700.5470740,100
Aug 8, 20240.59900.64400.56000.58500.5850869,900
Aug 7, 20240.66000.66000.58000.58200.5820798,200
Aug 6, 20240.65600.68500.62400.64500.6450549,400
Aug 5, 20240.59000.73000.58000.65600.65601,335,700
Aug 2, 20240.90000.90000.72000.72900.72901,472,700
Aug 1, 20240.97000.99800.90000.90000.90001,411,300
Jul 31, 20241.03001.04000.96001.00001.00002,858,400
Jul 30, 20241.10001.19001.06001.10001.10005,298,500
Jul 29, 20242.05002.05001.30001.33001.330026,486,400
Jul 26, 20242.11002.53502.10002.37002.37005,670,600
Jul 25, 20241.82002.14001.80002.10002.1000536,800
Jul 24, 20241.81001.84001.77001.84001.8400112,300
Jul 23, 20241.90001.90001.70901.79001.7900408,400
Jul 22, 20241.88001.92001.80001.88001.8800186,400
Jul 19, 20241.98001.98001.80501.84001.8400154,800
Jul 18, 20241.93001.98001.92001.94001.940057,200
Jul 17, 20242.05002.05001.89001.92001.9200111,800
Jul 16, 20241.94002.01001.89001.98001.980062,300
Jul 15, 20242.01002.09001.90001.92001.920089,900
Jul 12, 20241.87001.99001.85001.98001.980072,500
Jul 11, 20241.88001.92001.83001.83001.830094,900
Jul 10, 20242.07002.07801.86001.86001.8600166,400
Jul 9, 20241.92002.12001.92002.06002.0600157,800
Jul 8, 20241.93001.97001.87001.88001.880070,900
Jul 5, 20241.80002.00001.80001.91001.9100124,100
Jul 3, 20241.80001.88901.75001.77001.770088,500
Jul 2, 20241.75002.04001.73001.82001.8200660,400
Jul 1, 20241.68001.76001.65001.67001.670079,900
Jun 28, 20241.70001.70501.64001.66001.660072,900
Jun 27, 20241.68001.72001.61001.67001.670073,500
Jun 26, 20241.74001.75001.67001.70001.7000117,200
Jun 25, 20241.80001.89001.76001.76001.7600167,800
Jun 24, 20241.94001.95201.85001.85001.850047,300
Jun 21, 20242.05002.05001.84001.90001.9000425,700
Jun 20, 20242.01002.16002.00002.04002.040060,600
Jun 18, 20242.22002.22002.01002.01002.0100127,300
Jun 17, 20242.17002.20002.11502.19002.190067,500
Jun 14, 20242.29002.29002.12002.17002.170089,500
Jun 13, 20242.38002.43002.19002.20002.2000100,300
Jun 12, 20242.11002.45002.08802.38002.3800209,900
Jun 11, 20241.99002.12001.96002.07002.0700113,100
Jun 10, 20241.95002.04001.95001.98001.980066,400
Jun 7, 20241.90001.98001.90001.95001.950082,700
Jun 6, 20241.89001.94001.81001.83001.830092,800
Jun 5, 20241.94001.96001.89001.90001.900090,800
Jun 4, 20241.98002.01801.80001.89001.8900256,500
Jun 3, 20241.96002.08001.95002.00002.000099,100
May 31, 20242.00002.00001.94001.95001.9500252,400
May 30, 20242.04002.10001.92001.97001.9700718,300
May 29, 20242.18002.27002.03002.05002.0500249,200
May 28, 20242.53002.58002.18002.20002.2000209,700
May 24, 20242.63002.63002.30002.55002.5500132,800
May 23, 20242.62002.95002.38002.60002.6000351,400
May 22, 20242.27002.70002.18002.62002.6200476,700
May 21, 20242.12002.27202.08002.27002.2700151,000
May 20, 20241.96002.16001.96002.10002.1000128,500
May 17, 20241.93001.98001.93001.96001.960052,700
May 16, 20241.93001.98001.90001.94001.940065,400
May 15, 20241.90002.05001.90001.95001.9500142,000
May 14, 20241.93001.98001.87001.98001.9800120,900
May 13, 20241.94002.02001.89001.95001.9500348,100
May 10, 20241.92001.97001.91001.94001.940047,700
May 9, 20242.02002.02001.91001.91001.910088,000
May 8, 20241.95002.00001.94002.00002.000032,700
May 7, 20241.98002.00001.90001.92001.920064,000
May 6, 20241.95002.00001.95001.99001.990024,800
May 3, 20241.95002.00001.90001.93001.930063,400
May 2, 20241.95002.02001.89001.98001.980055,400
May 1, 20241.92002.03001.90001.95001.950097,100
Apr 30, 20241.90001.93001.87001.91001.910038,600
Apr 29, 20242.00002.00601.88001.93001.930097,000
Apr 26, 20241.93001.97001.87001.95001.950055,100
Apr 25, 20241.93002.00001.85001.93001.9300133,300
Apr 24, 20242.00002.10001.93001.99001.9900114,800
Apr 23, 20241.86002.05101.84002.00002.0000136,500
Apr 22, 20241.80001.94001.80001.86001.860095,000
Apr 19, 20241.87001.89001.79001.84001.8400116,800
Apr 18, 20241.91001.93001.82001.84001.8400100,100
Apr 17, 20241.93001.94001.86001.90001.900075,900
Apr 16, 20241.89001.94001.82001.89001.8900122,000
Apr 15, 20242.02002.02001.88001.91001.910062,000
Apr 12, 20242.07002.08001.95001.96001.9600253,600
Apr 11, 20242.01002.16001.90002.09002.0900274,100
Apr 10, 20241.97002.00001.97001.98001.980055,600
Apr 9, 20242.07002.13001.98002.03002.0300160,700
Apr 8, 20242.10002.12501.96002.07002.070084,700
Apr 5, 20241.93002.09001.87002.05002.0500299,800
Apr 4, 20241.99002.00001.88001.93001.9300165,900

Related Tickers

UNCY Unicycive Therapeutics, Inc.
0.5900
+7.57%
 
HOTH Hoth Therapeutics, Inc.
0.9329
-4.65%
 
INAB IN8bio, Inc.
0.1612
-5.51%
 
ELEV Elevation Oncology, Inc.
0.2585
-1.34%
 
THAR Tharimmune, Inc.
1.2500
-3.10%
 
ANVS Annovis Bio, Inc.
1.4100
-11.32%
 
SNSE Sensei Biotherapeutics, Inc.
0.3253
-11.12%
 
CERO CERo Therapeutics Holdings, Inc.
0.6990
-4.12%
 
FGEN FibroGen, Inc.
0.2943
-3.89%
 
PCSA Processa Pharmaceuticals, Inc.
0.3125
+4.17%