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)

1.070 +0.010 (+0.94%)

Streaming Delayed Price Updated: 4:00 PM EST, Feb 9, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 09, 2026	1.060	1.120	1.060	1.070	874,800	+0.01(+0.94%)
Feb 06, 2026	1.000	1.080	0.9998	1.060	973,715	+0.06(+6.03%)
Feb 05, 2026	1.040	1.080	0.9800	0.9997	1,060,967	-0.03(-2.94%)
Feb 04, 2026	1.150	1.164	1.010	1.030	1,260,945	-0.09(-8.04%)
Feb 03, 2026	1.150	1.180	1.090	1.120	693,776	-0.02(-1.75%)
Feb 02, 2026	1.110	1.170	1.105	1.140	738,864	+0.05(+4.59%)
Jan 30, 2026	1.230	1.264	1.075	1.090	2,083,284	-0.15(-12.10%)
Jan 29, 2026	1.260	1.280	1.200	1.240	781,155	+0.00(+0.00%)
Jan 28, 2026	1.340	1.340	1.240	1.240	1,230,511	-0.08(-6.06%)
Jan 27, 2026	1.400	1.400	1.310	1.320	1,036,933	-0.06(-4.35%)
Jan 26, 2026	1.450	1.450	1.360	1.380	796,123	-0.05(-3.50%)
Jan 23, 2026	1.460	1.469	1.410	1.430	1,326,495	-0.03(-2.05%)
Jan 22, 2026	1.420	1.490	1.410	1.460	721,790	+0.04(+2.82%)
Jan 21, 2026	1.390	1.440	1.390	1.420	600,371	+0.02(+1.43%)
Jan 20, 2026	1.420	1.440	1.370	1.400	1,221,860	-0.06(-4.11%)
Jan 16, 2026	1.370	1.510	1.370	1.460	1,254,500	+0.08(+5.80%)
Jan 15, 2026	1.420	1.435	1.370	1.380	674,789	-0.04(-2.82%)
Jan 14, 2026	1.430	1.450	1.410	1.420	440,567	-0.01(-0.70%)
Jan 13, 2026	1.470	1.480	1.400	1.430	823,047	-0.04(-2.72%)
Jan 12, 2026	1.410	1.500	1.370	1.470	1,194,159	+0.06(+4.26%)
Jan 09, 2026	1.470	1.490	1.410	1.410	472,150	-0.02(-1.40%)
Jan 08, 2026	1.490	1.503	1.410	1.430	610,314	-0.05(-3.38%)
Jan 07, 2026	1.430	1.570	1.360	1.480	1,852,445	+0.07(+4.96%)
Jan 06, 2026	1.430	1.435	1.340	1.410	1,072,391	+0.01(+0.71%)
Jan 05, 2026	1.490	1.490	1.380	1.400	962,661	-0.07(-4.76%)
Jan 02, 2026	1.400	1.490	1.390	1.470	877,288	+0.12(+8.89%)
Dec 31, 2025	1.370	1.390	1.330	1.350	1,061,657	-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%)

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