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

  • Search Hotels in Sausalito

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

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

1.470 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2025 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 (%)
Sep 18, 2025 1.480 1.540 1.450 1.470 1,767,099 +0.00(+0.00%)
Sep 17, 2025 1.610 1.650 1.440 1.470 3,669,707 -0.14(-8.70%)
Sep 16, 2025 1.520 1.850 1.520 1.610 5,107,292 +0.07(+4.55%)
Sep 15, 2025 2.230 2.260 1.430 1.540 13,977,061 -0.63(-29.03%)
Sep 12, 2025 2.330 2.375 1.870 2.170 5,471,298 -0.19(-8.05%)
Sep 11, 2025 2.510 2.570 2.340 2.360 3,212,359 -0.15(-5.98%)
Sep 10, 2025 2.490 2.600 2.430 2.510 3,244,944 -0.02(-0.79%)
Sep 09, 2025 2.370 2.530 2.370 2.530 2,171,703 +0.13(+5.42%)
Sep 08, 2025 2.580 2.600 2.330 2.400 2,528,746 -0.21(-8.05%)
Sep 05, 2025 2.640 2.670 2.410 2.610 4,674,298 +0.02(+0.77%)
Sep 04, 2025 2.360 2.650 2.260 2.590 4,982,715 +0.22(+9.28%)
Sep 03, 2025 2.430 2.467 2.270 2.370 4,421,272 -0.06(-2.47%)
Sep 02, 2025 2.340 2.500 2.340 2.430 3,626,625 +0.00(+0.00%)
Aug 29, 2025 2.570 2.590 2.280 2.430 5,390,894 -0.05(-2.02%)
Aug 28, 2025 2.660 2.790 2.460 2.480 13,938,648 -0.58(-18.95%)
Aug 27, 2025 2.860 3.095 2.790 3.060 5,354,270 +0.21(+7.18%)
Aug 26, 2025 3.280 3.280 2.620 2.855 10,055,766 -0.33(-10.22%)
Aug 25, 2025 3.165 3.830 3.050 3.180 26,127,726 +0.37(+13.17%)
Aug 22, 2025 2.010 2.870 2.010 2.810 21,029,068 +0.82(+41.21%)
Aug 21, 2025 2.060 2.370 1.949 1.990 10,964,983 -0.03(-1.49%)
Aug 20, 2025 1.760 2.090 1.680 2.020 11,788,089 +0.35(+20.96%)
Aug 19, 2025 1.460 1.680 1.430 1.670 3,238,986 +0.18(+12.08%)
Aug 18, 2025 1.570 1.604 1.400 1.490 4,653,294 -0.05(-3.25%)
Aug 15, 2025 1.670 1.970 1.520 1.540 13,522,626 -0.12(-7.23%)
Aug 14, 2025 1.210 1.810 1.145 1.660 32,380,252 +0.44(+36.07%)
Aug 13, 2025 1.380 1.470 1.150 1.220 44,753,432 +0.12(+10.91%)
Aug 12, 2025 0.8600 1.100 0.8330 1.100 19,493,084 +0.24(+28.10%)
Aug 11, 2025 0.7699 0.8800 0.7600 0.8587 4,137,582 +0.10(+13.81%)
Aug 08, 2025 0.6755 0.8550 0.6755 0.7545 3,589,971 +0.08(+11.45%)
Aug 07, 2025 0.7100 0.7233 0.6012 0.6770 1,736,651 -0.03(-4.78%)
Aug 06, 2025 0.7000 0.7221 0.6770 0.7110 965,486 -0.01(-0.70%)
Aug 05, 2025 0.7137 0.7400 0.7101 0.7160 1,195,725 +0.00(+0.31%)
Aug 04, 2025 0.6933 0.7278 0.6729 0.7138 1,678,424 +0.05(+6.95%)
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%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.