We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Share Name | Share Symbol | Market | Type |
|---|---|---|---|
| Cognition Therapeutics Inc | NASDAQ:CGTX | NASDAQ | Common Stock |
| Price Change | % Change | Share Price | Bid Price | Offer Price | |
|---|---|---|---|---|---|
| 0.07 | 3.63% | 2.00 | 1.98 | 2.00 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 2.00 | 1.95 | 1.95 | 11,788 | 18:04:55 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 03 May 2024 | 1.93 | -0.05 | -2.53% | 1.90 | 2.00 | 63,396 |
| 02 May 2024 | 1.98 | 0.03 | 1.54% | 1.89 | 2.02 | 55,386 |
| 01 May 2024 | 1.95 | 0.04 | 2.09% | 1.90 | 2.03 | 97,109 |
| 30 Apr 2024 | 1.91 | -0.02 | -1.04% | 1.87 | 1.93 | 38,593 |
| 29 Apr 2024 | 1.93 | -0.02 | -1.03% | 1.88 | 2.01 | 96,957 |
| 26 Apr 2024 | 1.95 | 0.02 | 1.04% | 1.87 | 1.97 | 55,056 |
| 25 Apr 2024 | 1.93 | -0.06 | -3.02% | 1.85 | 2.00 | 131,119 |
| 24 Apr 2024 | 1.99 | -0.01 | -0.50% | 1.93 | 2.10 | 114,823 |
| 23 Apr 2024 | 2.00 | 0.14 | 7.53% | 1.84 | 2.0511 | 136,510 |
| 22 Apr 2024 | 1.86 | 0.02 | 1.09% | 1.80 | 1.94 | 95,036 |
| 19 Apr 2024 | 1.84 | 0.00 | 0.00% | 1.79 | 1.89 | 116,807 |
| 18 Apr 2024 | 1.84 | -0.06 | -3.16% | 1.82 | 1.93 | 99,182 |
| 17 Apr 2024 | 1.90 | 0.01 | 0.53% | 1.86 | 1.94 | 75,924 |
| 16 Apr 2024 | 1.89 | -0.02 | -1.05% | 1.82 | 1.93 | 118,864 |
| 15 Apr 2024 | 1.91 | -0.05 | -2.55% | 1.88 | 2.02 | 61,964 |
| 12 Apr 2024 | 1.96 | -0.13 | -6.22% | 1.95 | 2.0799 | 253,577 |
| 11 Apr 2024 | 2.09 | 0.11 | 5.56% | 1.90 | 2.1599 | 274,178 |
| 10 Apr 2024 | 1.98 | -0.05 | -2.46% | 1.97 | 2.00 | 55,579 |
| 09 Apr 2024 | 2.03 | -0.04 | -1.93% | 1.98 | 2.13 | 160,670 |
| 08 Apr 2024 | 2.07 | 0.02 | 0.98% | 1.96 | 2.125 | 84,757 |
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 2.00 | 2.03 | 1.87 | 1.94 | 70,288 | 0.00 | 0.00% |
| 1 Month | 2.10 | 2.1599 | 1.79 | 1.96 | 109,274 | -0.10 | -4.76% |
| 3 Months | 2.23 | 2.43 | 1.75 | 1.95 | 207,490 | -0.23 | -10.31% |
| 6 Months | 1.08 | 2.79 | 0.9001 | 1.90 | 191,781 | 0.92 | 85.19% |
| 1 Year | 1.55 | 3.49 | 0.9001 | 1.91 | 158,851 | 0.45 | 29.03% |
| 3 Years | 12.15 | 13.80 | 0.9001 | 3.08 | 164,895 | -10.15 | -83.54% |
| 5 Years | 12.15 | 13.80 | 0.9001 | 3.08 | 164,895 | -10.15 | -83.54% |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
