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

Cognition Therapeutics Inc (NQ: CGTX )

1.900 +0.060 (+3.26%)

Streaming Delayed Price Updated: 1:59 PM EDT, Jul 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 19, 2024	1.980	1.980	1.805	1.840	154,847	-0.10(-5.15%)
Jul 18, 2024	1.930	1.980	1.920	1.940	56,951	+0.02(+1.04%)
Jul 17, 2024	2.050	2.050	1.890	1.920	111,796	-0.06(-3.03%)
Jul 16, 2024	1.940	2.010	1.890	1.980	62,342	+0.06(+3.13%)
Jul 15, 2024	2.010	2.090	1.900	1.920	89,901	-0.06(-3.03%)
Jul 12, 2024	1.870	1.990	1.850	1.980	72,450	+0.15(+8.20%)
Jul 11, 2024	1.880	1.920	1.830	1.830	94,941	-0.03(-1.61%)
Jul 10, 2024	2.070	2.078	1.860	1.860	166,165	-0.20(-9.71%)
Jul 09, 2024	1.920	2.120	1.920	2.060	157,798	+0.18(+9.57%)
Jul 08, 2024	1.930	1.970	1.870	1.880	70,857	-0.03(-1.57%)
Jul 05, 2024	1.800	2.000	1.800	1.910	124,305	+0.14(+7.91%)
Jul 03, 2024	1.800	1.889	1.750	1.770	88,536	-0.05(-2.75%)
Jul 02, 2024	1.750	2.040	1.730	1.820	660,289	+0.15(+8.98%)
Jul 01, 2024	1.680	1.760	1.650	1.670	79,944	+0.01(+0.60%)
Jun 28, 2024	1.700	1.705	1.640	1.660	72,900	-0.01(-0.60%)
Jun 27, 2024	1.680	1.720	1.610	1.670	73,593	-0.03(-1.76%)
Jun 26, 2024	1.740	1.750	1.670	1.700	117,270	-0.06(-3.41%)
Jun 25, 2024	1.800	1.890	1.760	1.760	167,814	-0.09(-4.86%)
Jun 24, 2024	1.940	1.952	1.850	1.850	47,306	-0.05(-2.63%)
Jun 21, 2024	2.050	2.050	1.840	1.900	425,717	-0.14(-6.86%)
Jun 20, 2024	2.010	2.160	2.000	2.040	60,670	+0.03(+1.49%)
Jun 18, 2024	2.220	2.220	2.010	2.010	127,448	-0.18(-8.22%)
Jun 17, 2024	2.170	2.200	2.115	2.190	67,540	+0.02(+0.92%)
Jun 14, 2024	2.290	2.290	2.120	2.170	89,470	-0.03(-1.36%)
Jun 13, 2024	2.380	2.430	2.190	2.200	100,269	-0.18(-7.56%)
Jun 12, 2024	2.110	2.450	2.088	2.380	202,826	+0.31(+14.98%)
Jun 11, 2024	1.990	2.120	1.960	2.070	113,098	+0.09(+4.55%)
Jun 10, 2024	1.950	2.040	1.950	1.980	66,439	+0.03(+1.54%)
Jun 07, 2024	1.900	1.980	1.900	1.950	82,716	+0.12(+6.56%)
Jun 06, 2024	1.890	1.940	1.810	1.830	92,806	-0.07(-3.68%)
Jun 05, 2024	1.940	1.960	1.890	1.900	90,763	+0.01(+0.53%)
Jun 04, 2024	1.980	2.018	1.800	1.890	256,599	-0.11(-5.50%)
Jun 03, 2024	1.960	2.080	1.950	2.000	99,092	+0.05(+2.56%)
May 31, 2024	2.000	2.000	1.940	1.950	252,406	-0.02(-1.02%)
May 30, 2024	2.040	2.100	1.920	1.970	718,319	-0.08(-3.90%)
May 29, 2024	2.180	2.270	2.030	2.050	249,199	-0.15(-6.82%)
May 28, 2024	2.530	2.580	2.180	2.200	209,675	-0.35(-13.73%)
May 24, 2024	2.630	2.630	2.300	2.550	132,818	-0.05(-1.92%)
May 23, 2024	2.620	2.950	2.380	2.600	351,445	-0.02(-0.76%)
May 22, 2024	2.270	2.700	2.180	2.620	476,670	+0.35(+15.42%)
May 21, 2024	2.120	2.272	2.080	2.270	151,025	+0.17(+8.10%)
May 20, 2024	1.960	2.160	1.960	2.100	128,521	+0.14(+7.14%)
May 17, 2024	1.930	1.980	1.930	1.960	52,769	+0.02(+1.03%)
May 16, 2024	1.930	1.980	1.900	1.940	65,374	-0.01(-0.51%)
May 15, 2024	1.900	2.050	1.900	1.950	141,358	-0.03(-1.52%)
May 14, 2024	1.930	1.980	1.870	1.980	120,130	+0.03(+1.54%)
May 13, 2024	1.940	2.020	1.890	1.950	346,051	+0.01(+0.52%)
May 10, 2024	1.920	1.970	1.910	1.940	47,749	+0.03(+1.57%)
May 09, 2024	2.020	2.020	1.910	1.910	88,024	-0.09(-4.50%)
May 08, 2024	1.950	2.000	1.940	2.000	32,667	+0.08(+4.17%)
May 07, 2024	1.980	2.000	1.900	1.920	64,010	-0.07(-3.52%)
May 06, 2024	1.950	2.000	1.950	1.990	24,820	+0.06(+3.11%)
May 03, 2024	1.950	2.000	1.900	1.930	63,397	-0.05(-2.53%)
May 02, 2024	1.950	2.020	1.890	1.980	55,391	+0.03(+1.54%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Cognition Therapeutics Inc (NQ: CGTX )

Historical Prices