NASDAQ:CGTX
Cognition Therapeutics, Inc. Stock Price (Quote)
$1.93
-0.0500 (-2.53%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.79 | $2.16 | Friday, 3rd May 2024 CGTX stock ended at $1.93. This is 2.53% less than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 5.26% from a day low at $1.90 to a day high of $2.00. |
| 90 days | $1.75 | $2.46 | |
| 52 weeks | $0.90 | $3.44 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2024 | $1.95 | $2.00 | $1.90 | $1.93 | 63 329 |
| May 02, 2024 | $1.95 | $2.02 | $1.89 | $1.98 | 55 090 |
| May 01, 2024 | $1.92 | $2.03 | $1.90 | $1.95 | 96 950 |
| Apr 30, 2024 | $1.90 | $1.92 | $1.87 | $1.91 | 38 254 |
| Apr 29, 2024 | $2.00 | $2.01 | $1.88 | $1.93 | 96 813 |
| Apr 26, 2024 | $1.93 | $1.97 | $1.87 | $1.95 | 55 055 |
| Apr 25, 2024 | $1.93 | $2.00 | $1.85 | $1.93 | 133 327 |
| Apr 24, 2024 | $2.00 | $2.09 | $1.93 | $1.99 | 113 791 |
| Apr 23, 2024 | $1.86 | $2.05 | $1.84 | $2.00 | 136 475 |
| Apr 22, 2024 | $1.80 | $1.94 | $1.80 | $1.86 | 94 346 |
| Apr 19, 2024 | $1.87 | $1.89 | $1.79 | $1.84 | 115 899 |
| Apr 18, 2024 | $1.91 | $1.92 | $1.82 | $1.84 | 99 149 |
| Apr 17, 2024 | $1.93 | $1.94 | $1.86 | $1.90 | 75 692 |
| Apr 16, 2024 | $1.89 | $1.94 | $1.82 | $1.89 | 121 902 |
| Apr 15, 2024 | $2.02 | $2.02 | $1.88 | $1.91 | 61 952 |
| Apr 12, 2024 | $2.02 | $2.08 | $1.95 | $1.96 | 253 495 |
| Apr 11, 2024 | $2.01 | $2.16 | $1.90 | $2.09 | 274 127 |
| Apr 10, 2024 | $1.97 | $2.00 | $1.97 | $1.98 | 54 575 |
| Apr 09, 2024 | $2.07 | $2.13 | $1.98 | $2.03 | 160 666 |
| Apr 08, 2024 | $2.10 | $2.13 | $1.96 | $2.07 | 84 398 |
| Apr 05, 2024 | $1.93 | $2.09 | $1.87 | $2.05 | 299 816 |
| Apr 04, 2024 | $1.99 | $2.00 | $1.88 | $1.93 | 165 491 |
| Apr 03, 2024 | $1.82 | $1.97 | $1.81 | $1.97 | 88 017 |
| Apr 02, 2024 | $1.91 | $1.91 | $1.80 | $1.81 | 78 034 |
| Apr 01, 2024 | $1.90 | $1.91 | $1.79 | $1.90 | 175 839 |
