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 )

1.950 +0.120 (+6.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Nov 30, 2023 1.170 1.190 1.070 1.110 87,402 +0.04(+3.74%)
Nov 29, 2023 1.020 1.100 1.020 1.070 40,670 +0.04(+3.88%)
Nov 28, 2023 0.9897 1.053 0.9750 1.030 59,009 +0.02(+1.98%)
Nov 27, 2023 0.9800 1.055 0.9153 1.010 66,363 +0.00(+0.00%)
Nov 24, 2023 1.040 1.040 0.9398 1.010 48,858 +0.05(+5.21%)
Nov 22, 2023 1.080 1.080 0.9001 0.9600 57,332 -0.04(-4.00%)
Nov 21, 2023 1.030 1.050 1.000 1.000 35,030 -0.04(-3.85%)
Nov 20, 2023 1.030 1.060 1.020 1.040 29,806 +0.01(+0.97%)
Nov 17, 2023 1.030 1.055 1.020 1.030 34,814 +0.03(+3.00%)
Nov 16, 2023 1.080 1.080 1.000 1.000 102,325 -0.05(-4.76%)
Nov 15, 2023 1.040 1.100 1.040 1.050 129,389 +0.00(+0.00%)
Nov 14, 2023 1.030 1.080 1.010 1.050 30,997 +0.02(+1.94%)
Nov 13, 2023 1.000 1.100 0.9121 1.030 52,874 -0.03(-3.29%)
Nov 10, 2023 0.9700 1.140 0.9001 1.065 97,202 +0.06(+6.50%)
Nov 09, 2023 1.060 1.110 0.9500 1.000 143,224 -0.14(-12.28%)
Nov 08, 2023 1.080 1.140 1.030 1.140 672,578 +0.10(+9.62%)
Nov 07, 2023 1.030 1.100 1.020 1.040 77,341 -0.02(-1.89%)
Nov 06, 2023 1.051 1.100 1.050 1.060 21,525 +0.00(+0.00%)
Nov 03, 2023 1.060 1.070 1.020 1.060 73,643 +0.04(+3.92%)
Nov 02, 2023 1.060 1.080 1.010 1.020 99,912 -0.07(-6.42%)
Nov 01, 2023 1.080 1.120 1.060 1.090 61,258 -0.03(-2.68%)
Oct 31, 2023 1.110 1.180 1.060 1.120 26,111 +0.03(+2.75%)
Oct 30, 2023 1.170 1.180 1.090 1.090 106,189 -0.05(-4.39%)
Oct 27, 2023 1.030 1.290 1.000 1.140 360,016 +0.02(+1.79%)
Oct 26, 2023 1.060 1.160 1.050 1.120 186,861 -0.16(-12.50%)
Oct 25, 2023 1.130 1.350 1.020 1.280 2,388,915 +0.06(+4.92%)
Oct 24, 2023 1.230 1.250 1.205 1.220 66,772 -0.02(-1.61%)
Oct 23, 2023 1.218 1.266 1.210 1.240 18,526 -0.05(-3.88%)
Oct 20, 2023 1.240 1.290 1.240 1.290 22,076 +0.02(+1.57%)
Oct 19, 2023 1.300 1.300 1.270 1.270 21,419 -0.03(-2.31%)
Oct 18, 2023 1.300 1.350 1.230 1.300 56,789 +0.04(+3.17%)
Oct 17, 2023 1.330 1.330 1.240 1.260 38,001 +0.04(+3.28%)
Oct 16, 2023 1.120 1.270 1.140 1.220 78,905 +0.10(+8.93%)
Oct 13, 2023 1.240 1.240 1.110 1.120 33,123 -0.01(-0.88%)
Oct 12, 2023 1.090 1.235 1.080 1.130 55,247 -0.11(-8.87%)
Oct 11, 2023 1.430 1.430 1.210 1.240 65,120 -0.11(-8.15%)
Oct 10, 2023 1.230 1.400 1.220 1.350 31,920 +0.11(+8.87%)
Oct 09, 2023 1.269 1.295 1.210 1.240 37,038 -0.05(-3.88%)
Oct 06, 2023 1.270 1.340 1.260 1.290 56,780 -0.03(-2.27%)
Oct 05, 2023 1.330 1.400 1.320 1.320 23,018 -0.05(-3.65%)
Oct 04, 2023 1.340 1.489 1.270 1.370 90,823 +0.04(+3.01%)
Oct 03, 2023 1.330 1.360 1.300 1.330 43,043 -0.03(-2.21%)
Oct 02, 2023 1.390 1.480 1.330 1.360 36,470 -0.08(-5.56%)
Sep 29, 2023 1.400 1.500 1.370 1.440 21,132 +0.07(+5.11%)
Sep 28, 2023 1.400 1.435 1.310 1.370 13,837 +0.03(+2.24%)
Sep 27, 2023 1.310 1.440 1.254 1.340 31,136 +0.05(+3.88%)
Sep 26, 2023 1.490 1.490 1.230 1.290 24,774 -0.02(-1.53%)
Sep 25, 2023 1.340 1.360 1.310 1.310 36,711 -0.02(-1.50%)
Sep 22, 2023 1.280 1.426 1.280 1.330 13,240 +0.05(+3.91%)
Sep 21, 2023 1.200 1.290 1.200 1.280 17,251 +0.03(+2.40%)
Sep 20, 2023 1.283 1.328 1.250 1.250 16,169 -0.02(-1.57%)
Sep 19, 2023 1.300 1.441 1.270 1.270 28,821 +0.01(+0.79%)
Sep 18, 2023 1.310 1.360 1.250 1.260 70,930 +0.00(+0.00%)
Sep 15, 2023 1.290 1.400 1.260 1.260 37,488 -0.06(-4.55%)
Sep 14, 2023 1.320 1.410 1.260 1.320 24,045 -0.01(-0.75%)
Sep 13, 2023 1.480 1.480 1.330 1.330 32,468 -0.11(-7.64%)
Sep 12, 2023 1.430 1.498 1.430 1.440 9,110 +0.00(+0.00%)
Sep 11, 2023 1.500 1.500 1.440 1.440 7,778 -0.06(-4.00%)
Sep 08, 2023 1.510 1.540 1.480 1.500 17,770 -0.04(-2.60%)
Sep 07, 2023 1.460 1.609 1.460 1.540 44,405 +0.02(+1.32%)
Sep 06, 2023 1.490 1.605 1.490 1.520 9,864 -0.01(-0.65%)
Sep 05, 2023 1.590 1.610 1.480 1.530 26,843 -0.03(-1.92%)
Sep 01, 2023 1.581 1.581 1.479 1.560 6,112 +0.01(+0.65%)
Aug 31, 2023 1.600 1.600 1.510 1.550 16,287 -0.02(-1.27%)
Aug 30, 2023 1.440 1.575 1.400 1.570 23,891 +0.18(+12.95%)
Aug 29, 2023 1.440 1.510 1.385 1.390 183,573 -0.05(-3.47%)
Aug 28, 2023 1.570 1.570 1.410 1.440 22,450 -0.11(-7.10%)
Aug 25, 2023 1.450 1.680 1.450 1.550 12,069 +0.03(+1.97%)
Aug 24, 2023 1.510 1.520 1.450 1.520 25,857 -0.03(-1.94%)
Aug 23, 2023 1.400 1.560 1.387 1.550 53,245 +0.17(+12.32%)
Aug 22, 2023 1.450 1.480 1.380 1.380 34,117 -0.09(-6.12%)
Aug 21, 2023 1.510 1.515 1.430 1.470 26,737 -0.06(-3.92%)
Aug 18, 2023 1.470 1.610 1.470 1.530 19,145 +0.01(+0.66%)
Aug 17, 2023 1.570 1.620 1.471 1.520 13,182 -0.02(-1.30%)
Aug 16, 2023 1.470 1.540 1.430 1.540 38,271 +0.05(+3.36%)
Aug 15, 2023 1.501 1.528 1.457 1.490 32,324 -0.04(-2.61%)
Aug 14, 2023 1.610 1.627 1.510 1.530 50,650 -0.07(-4.38%)
Aug 11, 2023 1.700 1.700 1.600 1.600 76,686 -0.08(-4.76%)
Aug 10, 2023 1.750 1.750 1.650 1.680 62,948 -0.04(-2.33%)
Aug 09, 2023 1.780 1.780 1.660 1.720 10,811 +0.00(+0.00%)
Aug 08, 2023 1.830 1.830 1.700 1.720 32,504 -0.02(-0.86%)
Aug 07, 2023 1.750 1.790 1.710 1.735 47,613 -0.03(-1.98%)
Aug 04, 2023 1.810 1.810 1.744 1.770 11,502 +0.00(+0.00%)
Aug 03, 2023 1.700 1.790 1.660 1.770 30,687 +0.04(+2.31%)
Aug 02, 2023 1.750 1.750 1.650 1.730 29,537 +0.05(+2.98%)
Aug 01, 2023 1.750 1.750 1.660 1.680 23,402 +0.02(+1.20%)
Jul 31, 2023 1.750 1.760 1.660 1.660 20,630 -0.05(-2.92%)
Jul 28, 2023 1.670 1.760 1.660 1.710 59,377 +0.03(+1.79%)
Jul 27, 2023 1.840 1.840 1.660 1.680 32,135 -0.07(-4.00%)
Jul 26, 2023 1.710 1.830 1.630 1.750 176,962 -0.05(-2.78%)
Jul 25, 2023 1.900 1.900 1.740 1.800 86,640 -0.10(-5.26%)
Jul 24, 2023 1.940 1.960 1.850 1.900 83,824 +0.01(+0.53%)
Jul 21, 2023 1.780 1.900 1.720 1.890 128,042 +0.16(+9.25%)
Jul 20, 2023 1.744 1.769 1.720 1.730 27,435 -0.04(-2.26%)
Jul 19, 2023 1.750 1.770 1.725 1.770 36,066 +0.00(+0.00%)
Jul 18, 2023 1.890 1.890 1.706 1.770 51,275 -0.04(-2.21%)
Jul 17, 2023 1.770 1.850 1.731 1.810 48,403 +0.08(+4.62%)
Jul 14, 2023 1.820 1.820 1.720 1.730 23,148 -0.07(-3.89%)
Jul 13, 2023 1.690 1.800 1.688 1.800 74,047 +0.11(+6.51%)
Jul 12, 2023 1.760 1.760 1.650 1.690 66,837 -0.02(-1.17%)
Jul 11, 2023 1.680 1.710 1.600 1.710 101,734 +0.05(+3.01%)
Jul 10, 2023 1.680 1.680 1.580 1.660 85,540 +0.01(+0.61%)
Jul 07, 2023 1.560 1.660 1.550 1.650 41,209 +0.06(+3.77%)
Jul 06, 2023 1.590 1.620 1.524 1.590 84,942 -0.03(-1.85%)
Jul 05, 2023 1.680 1.809 1.590 1.620 211,536 -0.15(-8.47%)
Jul 03, 2023 1.860 1.860 1.740 1.770 31,114 -0.06(-3.28%)
Jun 30, 2023 1.740 1.870 1.710 1.830 131,058 +0.08(+4.57%)
Jun 29, 2023 2.030 2.080 1.750 1.750 320,006 -0.43(-19.72%)
Jun 28, 2023 2.250 2.310 1.860 2.180 3,922,097 -0.32(-12.80%)
Jun 27, 2023 2.740 2.850 2.500 2.500 48,602 -0.31(-11.03%)
Jun 26, 2023 2.800 2.980 2.707 2.810 32,856 +0.06(+2.18%)
Jun 23, 2023 2.650 2.872 2.640 2.750 35,455 +0.10(+3.77%)
Jun 22, 2023 2.890 2.890 2.610 2.650 55,249 -0.28(-9.56%)
Jun 21, 2023 3.200 3.200 2.930 2.930 41,739 -0.27(-8.44%)
Jun 20, 2023 2.710 3.350 2.685 3.200 262,973 -0.18(-5.33%)
Jun 16, 2023 3.070 3.490 2.952 3.380 228,808 +0.39(+13.04%)
Jun 15, 2023 2.950 3.100 2.870 2.990 72,009 +1.38(+85.71%)
May 08, 2023 1.550 1.690 1.535 1.610 51,384 +0.05(+3.21%)
May 05, 2023 1.700 1.700 1.550 1.560 44,312 -0.11(-6.59%)
May 04, 2023 1.640 1.671 1.590 1.670 9,224 +0.06(+3.73%)
May 03, 2023 1.570 1.640 1.560 1.610 25,692 +0.02(+1.26%)
May 02, 2023 1.600 1.720 1.570 1.590 52,147 -0.06(-3.64%)
May 01, 2023 1.730 1.776 1.640 1.650 38,310 -0.13(-7.30%)
Apr 28, 2023 1.710 1.780 1.660 1.780 27,854 +0.07(+4.09%)
Apr 27, 2023 1.748 1.840 1.700 1.710 20,103 -0.01(-0.58%)
Apr 26, 2023 1.790 1.900 1.700 1.720 13,215 -0.05(-2.82%)
Apr 25, 2023 1.920 1.970 1.770 1.770 9,694 -0.10(-5.35%)
Apr 24, 2023 1.760 1.930 1.720 1.870 17,316 +0.15(+8.72%)
Apr 21, 2023 1.700 1.760 1.630 1.720 32,076 +0.04(+2.38%)
Apr 20, 2023 1.680 1.711 1.660 1.680 21,273 +0.00(+0.00%)
Apr 19, 2023 1.761 1.761 1.680 1.680 11,693 -0.03(-1.76%)
Apr 18, 2023 1.810 1.810 1.700 1.710 19,102 -0.03(-1.74%)
Apr 17, 2023 1.800 1.830 1.740 1.740 26,691 -0.04(-2.23%)
Apr 14, 2023 1.790 1.790 1.770 1.780 4,777 -0.01(-0.56%)
Apr 13, 2023 1.740 1.840 1.740 1.790 13,105 +0.02(+1.12%)
Apr 12, 2023 1.794 1.819 1.750 1.770 7,347 +0.03(+1.74%)
Apr 11, 2023 1.800 1.870 1.740 1.740 28,526 -0.10(-5.57%)
Apr 10, 2023 1.810 1.890 1.780 1.843 15,648 +0.05(+2.94%)
Apr 06, 2023 1.850 1.850 1.760 1.790 22,838 -0.04(-2.19%)
Apr 05, 2023 1.820 1.880 1.750 1.830 46,137 -0.02(-1.08%)
Apr 04, 2023 1.900 1.900 1.805 1.850 20,515 -0.05(-2.63%)
Apr 03, 2023 2.020 2.020 1.680 1.900 138,087 -0.08(-4.04%)
Mar 31, 2023 1.990 2.025 1.950 1.980 46,889 +0.04(+2.06%)
Mar 30, 2023 1.950 1.990 1.890 1.940 42,091 -0.05(-2.51%)
Mar 29, 2023 2.060 2.060 1.760 1.990 181,422 -0.05(-2.45%)
Mar 28, 2023 2.150 2.185 1.990 2.040 190,697 -0.05(-2.39%)
Mar 27, 2023 1.960 2.250 1.960 2.090 157,284 +0.15(+7.73%)
Mar 24, 2023 1.790 1.960 1.790 1.940 70,098 +0.11(+6.01%)
Mar 23, 2023 1.990 1.990 1.720 1.830 50,668 -0.03(-1.61%)
Mar 22, 2023 1.790 1.890 1.760 1.860 55,302 +0.09(+5.08%)
Mar 21, 2023 1.700 1.900 1.660 1.770 53,143 +0.07(+4.12%)
Mar 20, 2023 1.810 1.810 1.655 1.700 51,241 -0.08(-4.49%)
Mar 17, 2023 1.890 1.930 1.760 1.780 81,153 -0.09(-4.81%)
Mar 16, 2023 1.560 1.910 1.560 1.870 128,062 +0.22(+13.33%)
Mar 15, 2023 1.680 1.680 1.585 1.650 310,993 +0.04(+2.48%)
Mar 14, 2023 1.720 1.720 1.600 1.610 41,383 -0.02(-1.23%)
Mar 13, 2023 1.680 1.758 1.610 1.630 26,043 -0.05(-2.98%)
Mar 10, 2023 1.760 1.760 1.650 1.680 43,535 -0.11(-6.15%)
Mar 09, 2023 1.790 1.840 1.785 1.790 17,344 -0.05(-2.72%)
Mar 08, 2023 2.020 2.020 1.790 1.840 48,580 -0.10(-5.15%)
Mar 07, 2023 1.790 2.000 1.790 1.940 73,517 +0.15(+8.38%)
Mar 06, 2023 1.660 1.790 1.650 1.790 36,437 +0.10(+5.92%)
Mar 03, 2023 1.716 1.750 1.670 1.690 16,066 -0.01(-0.59%)
Mar 02, 2023 1.680 1.720 1.620 1.700 11,931 +0.05(+3.03%)
Mar 01, 2023 1.690 1.710 1.520 1.650 106,920 +0.05(+3.12%)
Feb 28, 2023 1.690 1.730 1.600 1.600 94,266 -0.01(-0.62%)
Feb 27, 2023 1.580 1.740 1.490 1.610 115,431 +0.10(+6.27%)
Feb 24, 2023 1.670 1.750 1.480 1.515 165,885 -0.16(-9.28%)
Feb 23, 2023 1.750 1.769 1.630 1.670 83,441 -0.07(-4.02%)
Feb 22, 2023 1.770 1.920 1.680 1.740 563,136 +0.10(+6.42%)
Feb 21, 2023 1.815 1.860 1.570 1.635 187,377 -0.17(-9.17%)
Feb 17, 2023 1.840 1.840 1.800 1.800 26,359 -0.06(-3.23%)
Feb 16, 2023 1.740 1.950 1.740 1.860 53,674 -0.01(-0.53%)
Feb 15, 2023 1.810 1.899 1.805 1.870 17,041 +0.05(+2.75%)
Feb 14, 2023 1.830 1.845 1.750 1.820 46,407 +0.01(+0.55%)
Feb 13, 2023 1.910 1.928 1.810 1.810 53,182 -0.05(-2.69%)
Feb 10, 2023 1.940 1.942 1.860 1.860 35,003 -0.07(-3.63%)
Feb 09, 2023 2.080 2.080 1.900 1.930 57,509 +0.02(+1.05%)
Feb 08, 2023 2.000 2.090 1.890 1.910 36,651 -0.03(-1.55%)
Feb 07, 2023 1.980 1.980 1.830 1.940 76,089 -0.04(-2.02%)
Feb 06, 2023 2.120 2.120 1.850 1.980 94,888 -0.14(-6.60%)
Feb 03, 2023 1.990 2.140 1.840 2.120 240,571 +0.20(+10.42%)
Feb 02, 2023 1.900 1.980 1.890 1.920 47,324 +0.00(+0.00%)
Feb 01, 2023 1.970 2.064 1.890 1.920 43,826 -0.05(-2.54%)
Jan 31, 2023 1.988 2.040 1.930 1.970 53,219 +0.00(+0.00%)
Jan 30, 2023 1.990 2.055 1.965 1.970 18,855 -0.05(-2.48%)
Jan 27, 2023 1.950 2.040 1.940 2.020 41,879 +0.03(+1.51%)
Jan 26, 2023 1.970 2.040 1.960 1.990 20,631 -0.01(-0.50%)
Jan 25, 2023 2.020 2.020 1.960 2.000 61,647 +0.01(+0.76%)
Jan 24, 2023 2.000 2.020 1.947 1.985 59,470 +0.05(+2.32%)
Jan 23, 2023 2.070 2.180 1.860 1.940 74,917 -0.09(-4.43%)
Jan 20, 2023 2.050 2.080 2.000 2.030 72,812 +0.00(+0.00%)
Jan 19, 2023 2.000 2.219 1.980 2.030 24,231 +0.03(+1.50%)
Jan 18, 2023 2.127 2.127 1.980 2.000 56,926 -0.08(-3.85%)
Jan 17, 2023 2.150 2.289 2.050 2.080 70,569 -0.14(-6.31%)
Jan 13, 2023 2.210 2.331 2.040 2.220 51,284 +0.07(+3.26%)
Jan 12, 2023 2.100 2.190 2.000 2.150 103,238 +0.02(+0.94%)
Jan 11, 2023 2.220 2.378 2.115 2.130 52,665 -0.10(-4.48%)
Jan 10, 2023 2.260 2.300 2.200 2.230 39,054 +0.00(+0.00%)
Jan 09, 2023 2.340 2.430 2.220 2.230 48,889 -0.03(-1.33%)
Jan 06, 2023 2.290 2.390 2.220 2.260 46,270 -0.04(-1.74%)
Jan 05, 2023 2.300 2.330 2.211 2.300 13,790 +0.02(+0.88%)
Jan 04, 2023 2.090 2.330 2.040 2.280 72,035 +0.23(+11.22%)
Jan 03, 2023 2.100 2.295 1.900 2.050 101,363 -0.05(-2.38%)
Dec 30, 2022 2.241 2.241 1.910 2.100 120,929 -0.09(-4.11%)
Dec 29, 2022 2.170 2.370 2.140 2.190 46,233 +0.01(+0.46%)
Dec 28, 2022 2.050 2.270 2.000 2.180 41,111 +0.08(+3.81%)
Dec 27, 2022 2.310 2.540 2.050 2.100 98,213 -0.26(-11.02%)
Dec 23, 2022 2.267 2.362 2.267 2.360 13,363 +0.03(+1.29%)
Dec 22, 2022 2.250 2.330 2.220 2.330 33,876 +0.11(+4.95%)
Dec 21, 2022 2.310 2.310 2.220 2.220 37,159 -0.13(-5.53%)
Dec 20, 2022 2.210 2.440 2.210 2.350 43,833 +0.10(+4.44%)
Dec 19, 2022 2.680 2.680 2.200 2.250 126,029 -0.44(-16.36%)
Dec 16, 2022 2.540 2.760 2.380 2.690 113,677 +0.07(+2.67%)
Dec 15, 2022 2.650 2.710 2.500 2.620 106,036 -0.05(-1.87%)
Dec 14, 2022 2.560 2.680 2.470 2.670 83,184 +0.11(+4.30%)
Dec 13, 2022 2.650 2.680 2.520 2.560 84,480 -0.08(-3.03%)
Dec 12, 2022 2.720 2.740 2.590 2.640 93,714 -0.13(-4.69%)
Dec 09, 2022 3.060 3.150 2.540 2.770 240,171 -0.28(-9.18%)
Dec 08, 2022 2.760 3.090 2.750 3.050 187,823 +0.29(+10.51%)
Dec 07, 2022 2.460 2.840 2.330 2.760 269,385 +0.29(+11.74%)
Dec 06, 2022 2.650 2.725 2.420 2.470 138,886 -0.20(-7.49%)
Dec 05, 2022 2.870 2.889 2.670 2.670 211,334 -0.14(-4.98%)
Dec 02, 2022 2.760 2.970 2.520 2.810 396,039 +0.21(+8.08%)
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.