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)

1.350 -0.020 (-1.46%)

Streaming Delayed Price Updated: 4:00 PM EST, Dec 31, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2025	1.370	1.390	1.330	1.350	1,061,047	-0.02(-1.46%)
Dec 30, 2025	1.400	1.415	1.370	1.370	740,940	-0.04(-2.84%)
Dec 29, 2025	1.440	1.480	1.400	1.410	613,993	-0.04(-2.76%)
Dec 26, 2025	1.480	1.505	1.420	1.450	434,743	-0.01(-0.68%)
Dec 24, 2025	1.430	1.470	1.400	1.460	425,176	+0.06(+4.29%)
Dec 23, 2025	1.590	1.610	1.370	1.400	2,361,955	-0.19(-11.95%)
Dec 22, 2025	1.560	1.620	1.550	1.590	690,334	+0.05(+3.25%)
Dec 19, 2025	1.500	1.570	1.440	1.540	1,536,661	+0.04(+2.67%)
Dec 18, 2025	1.480	1.610	1.480	1.500	764,389	+0.04(+2.74%)
Dec 17, 2025	1.530	1.590	1.460	1.460	799,989	-0.06(-3.95%)
Dec 16, 2025	1.600	1.670	1.520	1.520	1,073,696	-0.08(-5.00%)
Dec 15, 2025	1.700	1.710	1.600	1.600	813,794	-0.09(-5.33%)
Dec 12, 2025	1.630	1.760	1.610	1.690	1,039,185	+0.07(+4.32%)
Dec 11, 2025	1.700	1.710	1.610	1.620	899,017	-0.07(-4.14%)
Dec 10, 2025	1.690	1.730	1.654	1.690	790,760	+0.01(+0.60%)
Dec 09, 2025	1.750	1.750	1.680	1.680	717,276	-0.07(-4.00%)
Dec 08, 2025	1.750	1.770	1.690	1.750	835,726	+0.02(+1.16%)
Dec 05, 2025	1.750	1.750	1.685	1.730	552,848	-0.03(-1.70%)
Dec 04, 2025	1.800	1.810	1.730	1.760	939,154	-0.04(-2.22%)
Dec 03, 2025	1.630	1.810	1.610	1.800	2,088,320	+0.19(+11.80%)
Dec 02, 2025	1.660	1.685	1.580	1.610	491,116	+0.00(+0.00%)
Dec 01, 2025	1.750	1.770	1.590	1.610	1,226,860	-0.13(-7.47%)
Nov 28, 2025	1.670	1.765	1.645	1.740	674,768	+0.09(+5.45%)
Nov 26, 2025	1.480	1.670	1.480	1.650	1,064,499	+0.19(+13.01%)
Nov 25, 2025	1.540	1.543	1.450	1.460	686,328	-0.07(-4.58%)
Nov 24, 2025	1.390	1.550	1.380	1.530	861,018	+0.14(+10.07%)
Nov 21, 2025	1.355	1.420	1.301	1.390	919,937	+0.06(+4.51%)
Nov 20, 2025	1.420	1.470	1.320	1.330	1,168,151	-0.06(-4.32%)
Nov 19, 2025	1.510	1.535	1.340	1.390	1,627,189	-0.13(-8.55%)
Nov 18, 2025	1.500	1.560	1.460	1.520	603,472	+0.00(+0.00%)
Nov 17, 2025	1.520	1.560	1.480	1.520	756,659	-0.03(-1.94%)
Nov 14, 2025	1.440	1.590	1.402	1.550	907,601	+0.01(+0.65%)
Nov 13, 2025	1.700	1.750	1.535	1.540	1,167,732	-0.18(-10.47%)
Nov 12, 2025	1.750	1.780	1.700	1.720	690,795	-0.03(-1.71%)
Nov 11, 2025	1.690	1.795	1.675	1.750	827,404	+0.07(+4.17%)
Nov 10, 2025	1.700	1.825	1.660	1.680	1,245,355	+0.02(+1.20%)
Nov 07, 2025	1.660	1.680	1.560	1.660	1,031,805	+0.00(+0.00%)
Nov 06, 2025	1.680	1.770	1.630	1.660	1,394,673	-0.03(-1.78%)
Nov 05, 2025	1.570	1.730	1.540	1.690	1,463,078	+0.12(+7.64%)
Nov 04, 2025	1.600	1.630	1.550	1.570	768,699	-0.07(-4.27%)

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 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