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)

0.8680 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 2, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 02, 2026	0.8600	0.8832	0.8201	0.8680	1,048,989	-0.02(-2.63%)
Apr 01, 2026	0.8000	0.9600	0.7700	0.8914	2,921,842	+0.13(+17.37%)
Mar 31, 2026	0.6000	0.7600	0.5948	0.7595	2,231,983	+0.16(+27.73%)
Mar 30, 2026	0.7596	0.7650	0.5501	0.5946	4,861,904	-0.14(-18.56%)
Mar 27, 2026	1.070	1.070	0.6801	0.7301	7,136,501	-0.35(-32.40%)
Mar 26, 2026	1.120	1.200	1.070	1.080	1,803,871	-0.03(-2.70%)
Mar 25, 2026	1.150	1.170	1.090	1.110	1,015,628	+0.01(+0.91%)
Mar 24, 2026	1.130	1.140	1.070	1.100	498,518	-0.03(-2.65%)
Mar 23, 2026	1.080	1.150	1.070	1.130	611,673	+0.06(+5.61%)
Mar 20, 2026	1.080	1.120	1.050	1.070	636,472	-0.01(-0.93%)
Mar 19, 2026	1.100	1.120	1.030	1.080	825,240	-0.02(-1.82%)
Mar 18, 2026	1.140	1.150	1.090	1.100	849,351	-0.05(-4.35%)
Mar 17, 2026	1.100	1.168	1.090	1.150	1,152,923	+0.07(+6.48%)
Mar 16, 2026	1.080	1.090	1.040	1.080	447,046	+0.03(+2.86%)
Mar 13, 2026	1.100	1.110	1.045	1.050	405,381	-0.03(-2.78%)
Mar 12, 2026	1.120	1.140	1.062	1.080	494,200	-0.06(-5.26%)
Mar 11, 2026	1.130	1.160	1.120	1.140	321,139	+0.02(+1.79%)
Mar 10, 2026	1.090	1.180	1.080	1.120	839,481	+0.04(+3.70%)
Mar 09, 2026	1.030	1.090	1.000	1.080	882,748	+0.05(+4.85%)
Mar 06, 2026	1.050	1.050	1.000	1.030	508,796	-0.01(-0.96%)
Mar 05, 2026	1.080	1.090	1.030	1.040	514,591	-0.02(-1.89%)
Mar 04, 2026	1.030	1.088	1.020	1.060	1,048,097	+0.04(+3.92%)
Mar 03, 2026	1.060	1.065	1.020	1.020	692,249	-0.04(-3.77%)
Mar 02, 2026	1.070	1.099	1.045	1.060	829,664	-0.03(-2.75%)
Feb 27, 2026	1.160	1.170	1.070	1.090	567,632	-0.07(-6.03%)
Feb 26, 2026	1.120	1.175	1.090	1.160	509,433	+0.04(+3.57%)
Feb 25, 2026	1.070	1.135	1.060	1.120	729,327	+0.08(+7.69%)
Feb 24, 2026	1.030	1.080	1.020	1.040	552,072	+0.00(+0.00%)
Feb 23, 2026	1.040	1.080	1.010	1.040	665,013	+0.00(+0.00%)
Feb 20, 2026	1.080	1.095	1.040	1.040	477,194	-0.05(-4.59%)
Feb 19, 2026	1.060	1.100	1.050	1.090	541,904	+0.04(+3.81%)
Feb 18, 2026	1.120	1.150	1.050	1.050	935,013	-0.07(-6.25%)
Feb 17, 2026	1.130	1.190	1.110	1.120	1,071,690	+0.00(+0.00%)
Feb 13, 2026	1.080	1.170	1.070	1.120	510,276	+0.05(+4.67%)
Feb 12, 2026	1.130	1.151	1.050	1.070	263,892	-0.03(-2.73%)
Feb 11, 2026	1.160	1.170	1.070	1.100	570,183	-0.04(-3.51%)
Feb 10, 2026	1.100	1.210	1.060	1.140	1,045,457	+0.07(+6.54%)
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%)

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