Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cognition Therapeutics Inc (NQ: CGTX )

0.4493 +0.0091 (+2.07%)
Streaming Delayed Price Updated: 3:54 PM EDT, Oct 2, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 01, 2024 0.4761 0.4799 0.4200 0.4402 722,858 -0.03(-6.06%)
Sep 30, 2024 0.4400 0.5298 0.4365 0.4686 4,836,248 +0.05(+11.36%)
Sep 27, 2024 0.4100 0.4309 0.4094 0.4208 161,647 +0.01(+2.63%)
Sep 26, 2024 0.4000 0.4324 0.4000 0.4100 474,754 -0.01(-1.20%)
Sep 25, 2024 0.4900 0.4888 0.3971 0.4150 1,427,289 -0.07(-14.99%)
Sep 24, 2024 0.5167 0.5197 0.4830 0.4882 260,258 -0.03(-6.21%)
Sep 23, 2024 0.5480 0.5480 0.5144 0.5205 386,742 -0.06(-10.20%)
Sep 20, 2024 0.6099 0.6099 0.5796 0.5796 203,399 -0.03(-4.89%)
Sep 19, 2024 0.6033 0.6100 0.5909 0.6094 96,362 +0.01(+1.72%)
Sep 18, 2024 0.5986 0.6032 0.5771 0.5991 182,607 +0.01(+1.84%)
Sep 17, 2024 0.6027 0.6092 0.5828 0.5883 201,263 -0.01(-1.13%)
Sep 16, 2024 0.6000 0.6049 0.5800 0.5950 123,363 -0.01(-0.85%)
Sep 13, 2024 0.6100 0.6195 0.5920 0.6001 431,317 -0.00(-0.58%)
Sep 12, 2024 0.6040 0.6278 0.5969 0.6036 75,783 -0.00(-0.67%)
Sep 11, 2024 0.6195 0.6202 0.5869 0.6077 150,740 +0.00(+0.03%)
Sep 10, 2024 0.5869 0.6200 0.5869 0.6075 181,231 +0.00(+0.50%)
Sep 09, 2024 0.5733 0.6100 0.5698 0.6045 350,653 +0.03(+6.09%)
Sep 06, 2024 0.6285 0.6285 0.5600 0.5698 347,068 -0.04(-6.36%)
Sep 05, 2024 0.6275 0.6290 0.6001 0.6085 155,673 -0.01(-1.70%)
Sep 04, 2024 0.6300 0.6339 0.6024 0.6190 167,239 -0.02(-2.37%)
Sep 03, 2024 0.7100 0.7110 0.6315 0.6340 321,466 -0.08(-10.88%)
Aug 30, 2024 0.6940 0.7200 0.6800 0.7114 194,366 +0.00(+0.20%)
Aug 29, 2024 0.6800 0.7230 0.6550 0.7100 357,436 +0.02(+3.65%)
Aug 28, 2024 0.6919 0.6973 0.6600 0.6850 244,906 -0.01(-1.86%)
Aug 27, 2024 0.7037 0.7037 0.6670 0.6980 208,456 -0.01(-0.71%)
Aug 26, 2024 0.7300 0.7312 0.6830 0.7030 461,314 -0.04(-4.74%)
Aug 23, 2024 0.7500 0.7518 0.7251 0.7380 369,843 -0.02(-2.70%)
Aug 22, 2024 0.7983 0.8196 0.7511 0.7585 2,771,672 +0.01(+1.16%)
Aug 21, 2024 0.7660 0.7800 0.7347 0.7498 263,908 -0.02(-2.05%)
Aug 20, 2024 0.7900 0.8073 0.7229 0.7655 518,823 +0.01(+0.99%)
Aug 19, 2024 0.7200 0.7800 0.7200 0.7580 442,337 +0.05(+6.76%)
Aug 16, 2024 0.6500 0.7346 0.6500 0.7100 776,800 +0.07(+10.59%)
Aug 15, 2024 0.6300 0.6497 0.6100 0.6420 419,625 +0.03(+4.27%)
Aug 14, 2024 0.6200 0.6400 0.5868 0.6157 604,824 +0.03(+4.36%)
Aug 13, 2024 0.5601 0.6025 0.5601 0.5900 530,982 +0.02(+3.76%)
Aug 12, 2024 0.5515 0.6177 0.5480 0.5686 626,988 +0.02(+3.89%)
Aug 09, 2024 0.5976 0.6008 0.5420 0.5473 740,127 -0.04(-6.40%)
Aug 08, 2024 0.6000 0.6440 0.5595 0.5847 869,629 +0.00(+0.46%)
Aug 07, 2024 0.6596 0.6603 0.5796 0.5820 795,386 -0.06(-9.77%)
Aug 06, 2024 0.6562 0.6850 0.6240 0.6450 549,363 -0.01(-1.69%)
Aug 05, 2024 0.5900 0.7300 0.5800 0.6561 1,335,165 -0.07(-9.95%)
Aug 02, 2024 0.8998 0.8998 0.7200 0.7286 1,472,729 -0.17(-19.04%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.