Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Cognition Therapeutics, Inc. - Common Stock (NQ:CGTX)

0.5858 -0.0342 (-5.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 31, 2025 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2025 0.6100 0.6247 0.5661 0.5858 2,285,185 -0.04(-5.85%)
Jul 30, 2025 0.6701 0.6793 0.6008 0.6222 2,437,422 -0.05(-7.16%)
Jul 29, 2025 0.7500 0.7500 0.6300 0.6702 8,043,884 -0.04(-6.28%)
Jul 28, 2025 0.8400 0.8499 0.6188 0.7151 6,839,446 -0.12(-14.87%)
Jul 25, 2025 0.8600 0.8614 0.7900 0.8400 3,296,025 -0.02(-2.51%)
Jul 24, 2025 0.8000 0.8701 0.7910 0.8616 5,055,655 +0.06(+7.04%)
Jul 23, 2025 0.7870 0.8130 0.7667 0.8049 3,635,635 +0.03(+3.82%)
Jul 22, 2025 0.6950 0.7850 0.6810 0.7753 5,099,038 +0.08(+10.76%)
Jul 21, 2025 0.6681 0.7100 0.6681 0.7000 4,981,276 +0.05(+7.03%)
Jul 18, 2025 0.6900 0.7075 0.6450 0.6540 3,144,046 -0.03(-3.82%)
Jul 17, 2025 0.6500 0.6884 0.6250 0.6800 5,197,230 +0.06(+10.28%)
Jul 16, 2025 0.6335 0.6690 0.5919 0.6166 18,626,836 +0.05(+8.56%)
Jul 15, 2025 0.6100 0.6120 0.5525 0.5680 4,077,566 -0.04(-6.12%)
Jul 14, 2025 0.5999 0.6509 0.5700 0.6050 5,013,505 +0.04(+6.63%)
Jul 11, 2025 0.6427 0.6648 0.5600 0.5674 9,277,808 -0.13(-18.91%)
Jul 10, 2025 0.9900 1.040 0.6500 0.6997 245,122,400 +0.17(+31.45%)
Jul 09, 2025 0.5620 0.6350 0.5170 0.5323 4,904,936 -0.06(-9.55%)
Jul 08, 2025 0.5964 0.6300 0.5216 0.5885 7,997,301 +0.01(+1.68%)
Jul 07, 2025 0.4500 0.6090 0.4306 0.5788 42,908,000 +0.17(+42.91%)
Jul 03, 2025 0.3542 0.4177 0.3528 0.4050 14,393,105 +0.07(+20.82%)
Jul 02, 2025 0.3200 0.3500 0.3210 0.3352 1,614,509 +0.02(+7.33%)
Jul 01, 2025 0.3100 0.3140 0.2933 0.3123 1,442,157 +0.00(+0.81%)
Jun 30, 2025 0.3200 0.3275 0.3027 0.3098 666,762 +0.01(+3.27%)
Jun 27, 2025 0.3352 0.3352 0.3000 0.3000 1,264,819 -0.02(-7.55%)
Jun 26, 2025 0.3108 0.3260 0.3002 0.3245 1,045,429 +0.02(+8.17%)
Jun 25, 2025 0.3215 0.3310 0.3000 0.3000 2,327,232 +0.00(+0.00%)
Jun 24, 2025 0.2700 0.3057 0.2711 0.3000 1,517,790 +0.04(+15.61%)
Jun 23, 2025 0.2500 0.2750 0.2500 0.2595 984,458 +0.00(+1.76%)
Jun 20, 2025 0.2800 0.2881 0.2550 0.2550 907,582 -0.03(-8.93%)
Jun 18, 2025 0.2832 0.3008 0.2800 0.2800 797,751 +0.00(+0.00%)
Jun 17, 2025 0.3178 0.3178 0.2800 0.2800 1,056,764 -0.04(-13.04%)
Jun 16, 2025 0.3000 0.3230 0.2899 0.3220 1,100,132 +0.02(+7.95%)
Jun 13, 2025 0.3000 0.3068 0.2904 0.2983 548,763 -0.01(-3.15%)
Jun 12, 2025 0.3150 0.3150 0.3057 0.3080 302,688 -0.01(-2.90%)
Jun 11, 2025 0.3160 0.3221 0.3100 0.3172 572,714 +0.00(+1.02%)
Jun 10, 2025 0.3050 0.3175 0.2900 0.3140 1,072,122 +0.01(+3.87%)
Jun 09, 2025 0.3000 0.3099 0.2930 0.3023 880,472 +0.01(+2.37%)
Jun 06, 2025 0.2807 0.3126 0.2800 0.2953 944,426 +0.01(+1.79%)
Jun 05, 2025 0.2915 0.3034 0.2700 0.2901 7,052,870 -0.02(-5.69%)
Jun 04, 2025 0.3100 0.3100 0.2900 0.3076 648,509 -0.00(-0.74%)
Jun 03, 2025 0.3044 0.3499 0.2826 0.3099 2,778,309 -0.01(-2.24%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.