Register for streaming realtime charts, analysis tools, and prices.
| Share Name | Share Symbol | Market | Type |
|---|---|---|---|
| Cognition Therapeutics Inc | NASDAQ:CGTX | NASDAQ | Common Stock |
| Price Change | % Change | Share Price | Bid Price | Offer Price | |
|---|---|---|---|---|---|
| 0.00 | 0.00% | 0.3979 | 0.3891 | 0.405 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 0 | 00:00:00 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 27 Nov 2024 | 0.3979 | -0.0066 | -1.63% | 0.375 | 0.4068 | 1,818,767 |
| 26 Nov 2024 | 0.4045 | -0.0025 | -0.61% | 0.3762 | 0.4129 | 6,942,528 |
| 25 Nov 2024 | 0.407 | -0.0207 | -4.84% | 0.3768 | 0.4662 | 46,769,982 |
| 22 Nov 2024 | 0.4277 | -0.0121 | -2.75% | 0.4144 | 0.446 | 261,639 |
| 21 Nov 2024 | 0.4398 | -0.0002 | -0.05% | 0.4283 | 0.4581 | 511,532 |
| 20 Nov 2024 | 0.44 | -0.004 | -0.90% | 0.4341 | 0.4745 | 842,539 |
| 19 Nov 2024 | 0.444 | -0.0187 | -4.04% | 0.4264 | 0.4625 | 288,974 |
| 18 Nov 2024 | 0.4627 | 0.0015 | 0.33% | 0.4602 | 0.49 | 196,725 |
| 15 Nov 2024 | 0.4612 | -0.0504 | -9.85% | 0.46 | 0.502064 | 302,479 |
| 14 Nov 2024 | 0.5116 | -0.0255 | -4.75% | 0.5047 | 0.5299 | 234,851 |
| 13 Nov 2024 | 0.5371 | -0.0613 | -10.24% | 0.53 | 0.595 | 305,612 |
| 12 Nov 2024 | 0.5984 | 0.0913 | 18.00% | 0.5122 | 0.616299 | 802,537 |
| 11 Nov 2024 | 0.5071 | 0.0021 | 0.42% | 0.4837 | 0.5179 | 297,032 |
| 08 Nov 2024 | 0.505 | -0.0152 | -2.92% | 0.499 | 0.5168 | 268,295 |
| 07 Nov 2024 | 0.5202 | 0.0204 | 4.08% | 0.5081 | 0.5301 | 327,881 |
| 06 Nov 2024 | 0.4998 | 0.0116 | 2.38% | 0.490101 | 0.518789 | 281,474 |
| 05 Nov 2024 | 0.4882 | 0.0138 | 2.91% | 0.4712 | 0.51 | 332,516 |
| 04 Nov 2024 | 0.4744 | 0.0035 | 0.74% | 0.4367 | 0.49 | 466,977 |
| 01 Nov 2024 | 0.4709 | -0.0012 | -0.25% | 0.47055 | 0.4758 | 234,084 |
| 31 Oct 2024 | 0.4721 | -0.0589 | -11.09% | 0.47 | 0.52 | 484,528 |
| 30 Oct 2024 | 0.531 | -0.039 | -6.84% | 0.5233 | 0.57 | 301,898 |
| 29 Oct 2024 | 0.57 | 0.0279 | 5.15% | 0.5292 | 0.6399 | 944,646 |
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 0.4365 | 0.4662 | 0.375 | 0.4064893 | 13,948,229 | -0.0386 | -8.84% |
| 1 Month | 0.474 | 0.616299 | 0.375 | 0.4145588 | 3,236,128 | -0.0761 | -16.05% |
| 3 Months | 0.6133 | 0.65 | 0.34 | 0.4402255 | 1,429,032 | -0.2154 | -35.12% |
| 6 Months | 2.18 | 3.44 | 0.34 | 0.7998569 | 1,148,928 | -1.78 | -81.75% |
| 1 Year | 1.05 | 3.44 | 0.34 | 0.9698379 | 680,649 | -0.6521 | -62.10% |
| 3 Years | 9.16 | 9.22 | 0.34 | 1.55 | 332,084 | -8.76 | -95.66% |
| 5 Years | 12.15 | 13.80 | 0.34 | 1.76 | 323,954 | -11.75 | -96.73% |
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
