Cognition Therapeutics Inc (CGTX) Historical Stock Data

2.02 ↑0.01 (0.50%)
As of January 27, 2023, 3:32pm EST.

Historical Data

In the past 30 trading days, CGTX is down -0.61% a day on average. There have been 14 days where Cognition Therapeutics Inc closed green and 16 days where CGTX closed red.

DateOpenCloseChangeLowHighVolume
2023-01-271.952.02↑$0.07 (3.59%)1.942.0441.79K
2023-01-261.972.01↑$0.04 (2.03%)1.962.0420.55K
2023-01-252.022.00↓$0.02 (-0.99%)1.962.0261.64K
2023-01-242.001.99↓$0.01 (-0.75%)1.952.0259.47K
2023-01-232.071.94↓$0.13 (-6.28%)1.862.1874.85K
2023-01-202.052.03↓$0.02 (-0.98%)2.002.0872.78K
2023-01-192.002.03↑$0.03 (1.50%)1.982.1424.21K
2023-01-182.132.00↓$0.13 (-5.97%)1.982.1356.93K
2023-01-172.152.08↓$0.07 (-3.26%)2.052.2970.17K
2023-01-132.212.22↑$0.01 (0.45%)2.042.3351.28K
2023-01-122.102.14↑$0.04 (1.90%)2.062.19102.59K
2023-01-112.222.13↓$0.09 (-4.05%)2.122.3852.55K
2023-01-102.262.23↓$0.03 (-1.33%)2.202.3039.05K
2023-01-092.342.23↓$0.11 (-4.70%)2.222.4048.89K
2023-01-062.292.26↓$0.03 (-1.31%)2.222.3946.24K
2023-01-052.302.30↑$0.00 (0.00%)2.212.3313.79K
2023-01-042.092.28↑$0.19 (9.00%)2.052.3372.04K
2023-01-032.102.05↓$0.05 (-2.38%)1.902.30101.26K
2022-12-302.242.10↓$0.14 (-6.28%)1.912.24120.93K
2022-12-292.172.19↑$0.02 (0.92%)2.142.3746.23K
2022-12-282.052.18↑$0.13 (6.34%)2.002.2741.11K
2022-12-272.312.10↓$0.21 (-9.09%)2.052.5498.21K
2022-12-232.272.36↑$0.09 (4.08%)2.272.3613.11K
2022-12-222.252.33↑$0.08 (3.74%)2.202.3333.84K
2022-12-212.312.22↓$0.09 (-3.90%)2.222.3137.11K
2022-12-202.212.35↑$0.14 (6.33%)2.212.4443.83K
2022-12-192.682.25↓$0.43 (-16.04%)2.202.68125.97K
2022-12-162.542.69↑$0.15 (5.91%)2.382.7689.38K
2022-12-152.652.62↓$0.03 (-1.13%)2.502.71106.04K
2022-12-142.562.67↑$0.11 (4.30%)2.492.6883.18K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

chickenEggs

$CGTX we always finish green after a red week. Less go!

0 Like Report
Modok

$CGTX it's true....

0 Like Report
micmic

$CGTX death cross will complete today

0 Like Report