Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic
  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Cognition Therapeutics Inc (NQ: CGTX )

1.820 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 1.810 1.880 1.780 1.820 192,168 +0.00(+0.00%)
Mar 27, 2024 1.880 1.880 1.800 1.820 86,116 -0.01(-0.55%)
Mar 26, 2024 1.870 1.870 1.770 1.830 51,194 +0.01(+0.55%)
Mar 25, 2024 1.830 1.850 1.780 1.820 180,749 +0.01(+0.55%)
Mar 22, 2024 1.880 1.930 1.780 1.810 168,465 -0.08(-4.23%)
Mar 21, 2024 1.970 2.000 1.870 1.890 138,148 -0.08(-4.06%)
Mar 20, 2024 1.860 2.015 1.850 1.970 266,729 +0.14(+7.65%)
Mar 19, 2024 1.870 1.870 1.780 1.830 160,898 -0.03(-1.61%)
Mar 18, 2024 1.830 1.910 1.810 1.860 93,011 +0.04(+2.20%)
Mar 15, 2024 1.820 1.860 1.750 1.820 275,010 +0.04(+2.25%)
Mar 14, 2024 1.800 1.850 1.760 1.780 249,250 -0.02(-1.11%)
Mar 13, 2024 1.870 1.870 1.750 1.800 244,637 -0.04(-2.17%)
Mar 12, 2024 1.950 1.950 1.760 1.840 1,118,992 -0.13(-6.60%)
Mar 11, 2024 2.000 2.050 1.930 1.970 132,643 +0.00(+0.00%)
Mar 08, 2024 2.050 2.090 1.910 1.970 139,588 +0.00(+0.00%)
Mar 07, 2024 2.060 2.080 1.950 1.970 199,134 -0.07(-3.43%)
Mar 06, 2024 2.060 2.100 1.980 2.040 146,878 -0.06(-2.86%)
Mar 05, 2024 1.960 2.150 1.950 2.100 300,379 +0.16(+8.25%)
Mar 04, 2024 2.000 2.060 1.900 1.940 254,916 -0.06(-3.00%)
Mar 01, 2024 2.100 2.110 1.980 2.000 216,667 -0.07(-3.38%)
Feb 29, 2024 2.090 2.280 2.030 2.070 259,883 +0.03(+1.47%)
Feb 28, 2024 1.990 2.060 1.900 2.040 157,010 +0.07(+3.55%)
Feb 27, 2024 1.950 2.100 1.950 1.970 114,823 +0.00(+0.00%)
Feb 26, 2024 2.040 2.090 1.900 1.970 212,247 -0.03(-1.50%)
Feb 23, 2024 1.990 2.050 1.900 2.000 113,556 -0.01(-0.50%)
Feb 22, 2024 1.960 2.050 1.960 2.010 117,230 +0.02(+1.01%)
Feb 21, 2024 1.960 2.050 1.960 1.990 298,505 -0.01(-0.50%)
Feb 20, 2024 2.020 2.050 1.980 2.000 111,815 +0.04(+2.04%)
Feb 16, 2024 2.020 2.040 1.960 1.960 415,285 -0.02(-1.01%)
Feb 15, 2024 1.960 2.430 1.960 1.980 2,094,009 +0.01(+0.51%)
Feb 14, 2024 2.180 2.220 1.900 1.970 301,029 -0.13(-6.19%)
Feb 13, 2024 2.120 2.240 2.070 2.100 143,411 -0.08(-3.67%)
Feb 12, 2024 2.230 2.280 2.150 2.180 108,578 -0.09(-3.96%)
Feb 09, 2024 2.250 2.340 2.220 2.270 29,586 +0.02(+0.89%)
Feb 08, 2024 2.430 2.430 2.210 2.250 113,924 -0.09(-3.85%)
Feb 07, 2024 2.200 2.340 2.200 2.340 89,617 +0.09(+4.00%)
Feb 06, 2024 2.340 2.460 2.180 2.250 130,939 -0.06(-2.60%)
Feb 05, 2024 2.270 2.350 2.200 2.310 25,724 +0.02(+0.87%)
Feb 02, 2024 2.300 2.354 2.220 2.290 179,914 +0.00(+0.00%)
Feb 01, 2024 2.230 2.350 2.230 2.290 18,427 +0.02(+0.88%)
Jan 31, 2024 2.400 2.470 2.270 2.270 61,878 -0.08(-3.40%)
Jan 30, 2024 2.430 2.470 2.310 2.350 182,871 +0.00(+0.00%)
Jan 29, 2024 2.430 2.430 2.250 2.350 71,463 -0.05(-2.08%)
Jan 26, 2024 2.400 2.480 2.277 2.400 112,934 +0.13(+5.73%)
Jan 25, 2024 2.380 2.490 2.200 2.270 102,207 -0.16(-6.58%)
Jan 24, 2024 2.440 2.560 2.330 2.430 160,379 +0.04(+1.67%)
Jan 23, 2024 2.490 2.790 2.370 2.390 236,429 -0.14(-5.53%)
Jan 22, 2024 2.440 2.570 2.300 2.530 170,344 +0.23(+10.00%)
Jan 19, 2024 2.270 2.350 2.097 2.300 128,485 +0.00(+0.00%)
Jan 18, 2024 2.350 2.400 2.220 2.300 204,941 -0.09(-3.77%)
Jan 17, 2024 2.100 2.600 2.100 2.390 594,565 +0.32(+15.46%)
Jan 16, 2024 2.050 2.220 1.959 2.070 168,137 +0.05(+2.48%)
Jan 12, 2024 1.980 2.040 1.940 2.020 55,338 +0.00(+0.00%)
Jan 11, 2024 2.020 2.020 1.970 2.020 27,785 +0.03(+1.51%)
Jan 10, 2024 2.000 2.138 1.915 1.990 83,934 -0.03(-1.49%)
Jan 09, 2024 1.970 2.050 1.950 2.020 47,827 +0.03(+1.51%)
Jan 08, 2024 1.950 2.025 1.860 1.990 82,762 +0.06(+3.11%)
Jan 05, 2024 1.920 1.990 1.820 1.930 101,801 -0.04(-2.03%)
Jan 04, 2024 1.820 2.250 1.820 1.970 759,201 +0.07(+3.68%)
Jan 03, 2024 1.970 1.970 1.860 1.900 33,906 -0.04(-2.06%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.