Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Cognition Therapeutics, Inc. - Common Stock (NQ:CGTX)

0.6674 +0.0816 (+13.93%)

Streaming Delayed Price Updated: 4:00 PM EDT, Aug 1, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 01, 2025	0.5555	0.6996	0.5555	0.6674	4,092,720	+0.08(+13.93%)
Jul 31, 2025	0.6100	0.6247	0.5661	0.5858	2,285,185	-0.04(-5.85%)
Jul 30, 2025	0.6701	0.6793	0.6008	0.6222	2,437,422	-0.05(-7.16%)
Jul 29, 2025	0.7500	0.7500	0.6300	0.6702	8,043,884	-0.04(-6.28%)
Jul 28, 2025	0.8400	0.8499	0.6188	0.7151	6,839,446	-0.12(-14.87%)
Jul 25, 2025	0.8600	0.8614	0.7900	0.8400	3,296,025	-0.02(-2.51%)
Jul 24, 2025	0.8000	0.8701	0.7910	0.8616	5,055,655	+0.06(+7.04%)
Jul 23, 2025	0.7870	0.8130	0.7667	0.8049	3,635,635	+0.03(+3.82%)
Jul 22, 2025	0.6950	0.7850	0.6810	0.7753	5,099,038	+0.08(+10.76%)
Jul 21, 2025	0.6681	0.7100	0.6681	0.7000	4,981,276	+0.05(+7.03%)
Jul 18, 2025	0.6900	0.7075	0.6450	0.6540	3,144,046	-0.03(-3.82%)
Jul 17, 2025	0.6456	0.6884	0.6250	0.6800	5,197,007	+0.06(+10.28%)
Jul 16, 2025	0.6335	0.6690	0.5919	0.6166	18,626,836	+0.05(+8.56%)
Jul 15, 2025	0.6100	0.6120	0.5525	0.5680	4,077,566	-0.04(-6.12%)
Jul 14, 2025	0.5999	0.6509	0.5700	0.6050	5,013,505	+0.04(+6.63%)
Jul 11, 2025	0.6427	0.6648	0.5600	0.5674	9,277,808	-0.13(-18.91%)
Jul 10, 2025	0.9900	1.040	0.6500	0.6997	245,122,400	+0.17(+31.45%)
Jul 09, 2025	0.5620	0.6350	0.5170	0.5323	4,904,936	-0.06(-9.55%)
Jul 08, 2025	0.5964	0.6300	0.5216	0.5885	7,997,301	+0.01(+1.68%)
Jul 07, 2025	0.4500	0.6090	0.4306	0.5788	42,908,000	+0.17(+42.91%)
Jul 03, 2025	0.3542	0.4177	0.3528	0.4050	14,393,105	+0.07(+20.82%)
Jul 02, 2025	0.3200	0.3500	0.3210	0.3352	1,614,509	+0.02(+7.33%)
Jul 01, 2025	0.3100	0.3140	0.2933	0.3123	1,442,157	+0.00(+0.81%)
Jun 30, 2025	0.3200	0.3275	0.3027	0.3098	666,762	+0.01(+3.27%)
Jun 27, 2025	0.3352	0.3352	0.3000	0.3000	1,264,819	-0.02(-7.55%)
Jun 26, 2025	0.3108	0.3260	0.3002	0.3245	1,045,429	+0.02(+8.17%)
Jun 25, 2025	0.3215	0.3310	0.3000	0.3000	2,327,232	+0.00(+0.00%)
Jun 24, 2025	0.2700	0.3057	0.2711	0.3000	1,517,790	+0.04(+15.61%)
Jun 23, 2025	0.2500	0.2750	0.2500	0.2595	984,458	+0.00(+1.76%)
Jun 20, 2025	0.2800	0.2881	0.2550	0.2550	907,582	-0.03(-8.93%)
Jun 18, 2025	0.2832	0.3008	0.2800	0.2800	797,751	+0.00(+0.00%)
Jun 17, 2025	0.3178	0.3178	0.2800	0.2800	1,056,764	-0.04(-13.04%)
Jun 16, 2025	0.3000	0.3230	0.2899	0.3220	1,100,132	+0.02(+7.95%)
Jun 13, 2025	0.3000	0.3068	0.2904	0.2983	548,763	-0.01(-3.15%)
Jun 12, 2025	0.3150	0.3150	0.3057	0.3080	302,688	-0.01(-2.90%)
Jun 11, 2025	0.3160	0.3221	0.3100	0.3172	572,714	+0.00(+1.02%)
Jun 10, 2025	0.3050	0.3175	0.2900	0.3140	1,072,121	+0.01(+3.87%)
Jun 09, 2025	0.3000	0.3099	0.2930	0.3023	880,472	+0.01(+2.37%)
Jun 06, 2025	0.2807	0.3126	0.2800	0.2953	944,426	+0.01(+1.79%)
Jun 05, 2025	0.2915	0.3034	0.2700	0.2901	7,052,870	-0.02(-5.69%)
Jun 04, 2025	0.3100	0.3100	0.2900	0.3076	648,509	-0.00(-0.74%)
Jun 03, 2025	0.3044	0.3499	0.2826	0.3099	2,778,309	-0.01(-2.24%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Cognition Therapeutics, Inc. - Common Stock (NQ:CGTX)

Historical Prices