Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

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

Cognition Therapeutics Inc (NQ: CGTX )

0.5796 -0.0298 (-4.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 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 20, 2024 0.6099 0.6099 0.5796 0.5796 203,399 -0.03(-4.89%)
Sep 19, 2024 0.6033 0.6100 0.5909 0.6094 96,362 +0.01(+1.72%)
Sep 18, 2024 0.5986 0.6032 0.5771 0.5991 182,607 +0.01(+1.84%)
Sep 17, 2024 0.6027 0.6092 0.5828 0.5883 201,263 -0.01(-1.13%)
Sep 16, 2024 0.6000 0.6049 0.5800 0.5950 123,363 -0.01(-0.85%)
Sep 13, 2024 0.6100 0.6195 0.5920 0.6001 431,317 -0.00(-0.58%)
Sep 12, 2024 0.6040 0.6278 0.5969 0.6036 75,783 -0.00(-0.67%)
Sep 11, 2024 0.6195 0.6202 0.5869 0.6077 150,740 +0.00(+0.03%)
Sep 10, 2024 0.5869 0.6200 0.5869 0.6075 181,231 +0.00(+0.50%)
Sep 09, 2024 0.5733 0.6100 0.5698 0.6045 350,653 +0.03(+6.09%)
Sep 06, 2024 0.6285 0.6285 0.5600 0.5698 347,068 -0.04(-6.36%)
Sep 05, 2024 0.6275 0.6290 0.6001 0.6085 155,673 -0.01(-1.70%)
Sep 04, 2024 0.6300 0.6339 0.6024 0.6190 167,239 -0.02(-2.37%)
Sep 03, 2024 0.7100 0.7110 0.6315 0.6340 321,466 -0.08(-10.88%)
Aug 30, 2024 0.6940 0.7200 0.6800 0.7114 194,366 +0.00(+0.20%)
Aug 29, 2024 0.6800 0.7230 0.6550 0.7100 357,436 +0.02(+3.65%)
Aug 28, 2024 0.6919 0.6973 0.6600 0.6850 244,906 -0.01(-1.86%)
Aug 27, 2024 0.7037 0.7037 0.6670 0.6980 208,456 -0.01(-0.71%)
Aug 26, 2024 0.7300 0.7312 0.6830 0.7030 461,314 -0.04(-4.74%)
Aug 23, 2024 0.7500 0.7518 0.7251 0.7380 369,843 -0.02(-2.70%)
Aug 22, 2024 0.7983 0.8196 0.7511 0.7585 2,771,672 +0.01(+1.16%)
Aug 21, 2024 0.7660 0.7800 0.7347 0.7498 263,908 -0.02(-2.05%)
Aug 20, 2024 0.7900 0.8073 0.7229 0.7655 518,823 +0.01(+0.99%)
Aug 19, 2024 0.7200 0.7800 0.7200 0.7580 442,337 +0.05(+6.76%)
Aug 16, 2024 0.6500 0.7346 0.6500 0.7100 776,800 +0.07(+10.59%)
Aug 15, 2024 0.6300 0.6497 0.6100 0.6420 419,625 +0.03(+4.27%)
Aug 14, 2024 0.6200 0.6400 0.5868 0.6157 604,824 +0.03(+4.36%)
Aug 13, 2024 0.5601 0.6025 0.5601 0.5900 530,982 +0.02(+3.76%)
Aug 12, 2024 0.5515 0.6177 0.5480 0.5686 626,988 +0.02(+3.89%)
Aug 09, 2024 0.5976 0.6008 0.5420 0.5473 740,127 -0.04(-6.40%)
Aug 08, 2024 0.6000 0.6440 0.5595 0.5847 869,629 +0.00(+0.46%)
Aug 07, 2024 0.6596 0.6603 0.5796 0.5820 795,386 -0.06(-9.77%)
Aug 06, 2024 0.6562 0.6850 0.6240 0.6450 549,363 -0.01(-1.69%)
Aug 05, 2024 0.5900 0.7300 0.5800 0.6561 1,335,165 -0.07(-9.95%)
Aug 02, 2024 0.8998 0.8998 0.7200 0.7286 1,472,729 -0.17(-19.04%)
Aug 01, 2024 0.9700 0.9978 0.9000 0.9000 1,406,754 -0.10(-10.00%)
Jul 31, 2024 1.030 1.040 0.9600 1.000 2,853,955 -0.10(-9.09%)
Jul 30, 2024 1.100 1.190 1.060 1.100 5,276,656 -0.23(-17.29%)
Jul 29, 2024 2.050 2.050 1.300 1.330 26,398,388 -1.04(-43.88%)
Jul 26, 2024 2.110 2.535 2.100 2.370 5,670,641 +0.27(+12.86%)
Jul 25, 2024 1.820 2.140 1.800 2.100 536,580 +0.26(+14.13%)
Jul 24, 2024 1.810 1.840 1.770 1.840 112,276 +0.05(+2.79%)
Jul 23, 2024 1.900 1.900 1.709 1.790 407,393 -0.09(-4.79%)
Jul 22, 2024 1.880 1.920 1.800 1.880 186,372 +0.04(+2.17%)
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%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.