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.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2023-01-27 | 1.95 | 2.02 | ↑$0.07 (3.59%) | 1.94 | 2.04 | 41.79K |
2023-01-26 | 1.97 | 2.01 | ↑$0.04 (2.03%) | 1.96 | 2.04 | 20.55K |
2023-01-25 | 2.02 | 2.00 | ↓$0.02 (-0.99%) | 1.96 | 2.02 | 61.64K |
2023-01-24 | 2.00 | 1.99 | ↓$0.01 (-0.75%) | 1.95 | 2.02 | 59.47K |
2023-01-23 | 2.07 | 1.94 | ↓$0.13 (-6.28%) | 1.86 | 2.18 | 74.85K |
2023-01-20 | 2.05 | 2.03 | ↓$0.02 (-0.98%) | 2.00 | 2.08 | 72.78K |
2023-01-19 | 2.00 | 2.03 | ↑$0.03 (1.50%) | 1.98 | 2.14 | 24.21K |
2023-01-18 | 2.13 | 2.00 | ↓$0.13 (-5.97%) | 1.98 | 2.13 | 56.93K |
2023-01-17 | 2.15 | 2.08 | ↓$0.07 (-3.26%) | 2.05 | 2.29 | 70.17K |
2023-01-13 | 2.21 | 2.22 | ↑$0.01 (0.45%) | 2.04 | 2.33 | 51.28K |
2023-01-12 | 2.10 | 2.14 | ↑$0.04 (1.90%) | 2.06 | 2.19 | 102.59K |
2023-01-11 | 2.22 | 2.13 | ↓$0.09 (-4.05%) | 2.12 | 2.38 | 52.55K |
2023-01-10 | 2.26 | 2.23 | ↓$0.03 (-1.33%) | 2.20 | 2.30 | 39.05K |
2023-01-09 | 2.34 | 2.23 | ↓$0.11 (-4.70%) | 2.22 | 2.40 | 48.89K |
2023-01-06 | 2.29 | 2.26 | ↓$0.03 (-1.31%) | 2.22 | 2.39 | 46.24K |
2023-01-05 | 2.30 | 2.30 | ↑$0.00 (0.00%) | 2.21 | 2.33 | 13.79K |
2023-01-04 | 2.09 | 2.28 | ↑$0.19 (9.00%) | 2.05 | 2.33 | 72.04K |
2023-01-03 | 2.10 | 2.05 | ↓$0.05 (-2.38%) | 1.90 | 2.30 | 101.26K |
2022-12-30 | 2.24 | 2.10 | ↓$0.14 (-6.28%) | 1.91 | 2.24 | 120.93K |
2022-12-29 | 2.17 | 2.19 | ↑$0.02 (0.92%) | 2.14 | 2.37 | 46.23K |
2022-12-28 | 2.05 | 2.18 | ↑$0.13 (6.34%) | 2.00 | 2.27 | 41.11K |
2022-12-27 | 2.31 | 2.10 | ↓$0.21 (-9.09%) | 2.05 | 2.54 | 98.21K |
2022-12-23 | 2.27 | 2.36 | ↑$0.09 (4.08%) | 2.27 | 2.36 | 13.11K |
2022-12-22 | 2.25 | 2.33 | ↑$0.08 (3.74%) | 2.20 | 2.33 | 33.84K |
2022-12-21 | 2.31 | 2.22 | ↓$0.09 (-3.90%) | 2.22 | 2.31 | 37.11K |
2022-12-20 | 2.21 | 2.35 | ↑$0.14 (6.33%) | 2.21 | 2.44 | 43.83K |
2022-12-19 | 2.68 | 2.25 | ↓$0.43 (-16.04%) | 2.20 | 2.68 | 125.97K |
2022-12-16 | 2.54 | 2.69 | ↑$0.15 (5.91%) | 2.38 | 2.76 | 89.38K |
2022-12-15 | 2.65 | 2.62 | ↓$0.03 (-1.13%) | 2.50 | 2.71 | 106.04K |
2022-12-14 | 2.56 | 2.67 | ↑$0.11 (4.30%) | 2.49 | 2.68 | 83.18K |
Create an account or log in to view more rows.
$CGTX has just been halted from trading due to volatility.
$CGTX more shorts the better idc
$CGTX we always finish green after a red week. Less go!
$CGTX has just been halted from trading due to volatility.
$CGTX has just been halted from trading due to volatility.
$CGTX Looking for this cup to breakout.
$CGTX it's true....
$CGTX death cross will complete today
$CGTX Shorts are calling in all the favors
$CGTX CHUG CHUG CHUG