CGTX - COGNITION THERAPEUTICS INC
IEX Last Trade
0.777
-0.007 -0.901%
Share volume: 25,615
Last Updated: Thu 26 Dec 2024 08:30:22 PM CET
Research and Development in the Physical, Engineering, and Life Sciences (except Nanotechnology and Biotechnology) :
1.30%
PREVIOUS CLOSE
CHG
CHG%
$0.78
-0.01
-0.89%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/24/2024 | $0.61 | $0.61 | $0.68 | $0.68 | $0.60 | $0.60 | $0.65 | $0.65 | 2,849,568 | $2,806,228.00 |
| 12/23/2024 | $0.63 | $0.63 | $0.63 | $0.63 | $0.57 | $0.57 | $0.61 | $0.61 | 4,028,288 | $4,028,288.00 |
| 12/20/2024 | $0.64 | $0.64 | $0.68 | $0.68 | $0.58 | $0.58 | $0.63 | $0.63 | 7,802,415 | $7,695,434.00 |
| 12/19/2024 | $0.65 | $0.65 | $0.68 | $0.68 | $0.57 | $0.57 | $0.63 | $0.63 | 32,352,807 | $32,352,807.00 |
| 12/18/2024 | $1.15 | $1.15 | $1.29 | $1.29 | $0.55 | $0.55 | $0.58 | $0.58 | 289,407,396 | $289,407,396.00 |
| 12/17/2024 | $0.45 | $0.45 | $0.46 | $0.46 | $0.43 | $0.43 | $0.45 | $0.45 | 700,312 | $700,312.00 |
| 12/16/2024 | $0.48 | $0.48 | $0.48 | $0.48 | $0.44 | $0.44 | $0.45 | $0.45 | 723,686 | $723,686.00 |
| 12/13/2024 | $0.50 | $0.50 | $0.51 | $0.51 | $0.46 | $0.46 | $0.48 | $0.48 | 860,934 | $860,934.00 |