Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Cognition Therapeutics Inc (NQ: CGTX )

1.960 +0.020 (+1.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
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 +0.11(+3.82%)
Jun 14, 2023 2.870 2.950 2.850 2.880 38,283 -0.02(-0.69%)
Jun 13, 2023 3.000 3.102 2.790 2.900 72,615 -0.04(-1.36%)
Jun 12, 2023 2.720 2.940 2.685 2.940 33,864 +0.17(+6.14%)
Jun 09, 2023 2.950 3.160 2.750 2.770 52,788 -0.23(-7.67%)
Jun 08, 2023 2.890 3.150 2.890 3.000 153,909 +0.06(+2.04%)
Jun 07, 2023 3.050 3.060 2.770 2.940 134,994 +0.01(+0.34%)
Jun 06, 2023 3.000 3.010 2.820 2.930 98,742 -0.03(-1.01%)
Jun 05, 2023 2.800 3.100 2.670 2.960 365,358 +0.17(+6.09%)
Jun 02, 2023 2.490 2.890 2.460 2.790 260,225 +0.30(+12.05%)
Jun 01, 2023 2.170 2.660 2.120 2.490 488,657 +0.44(+21.46%)
May 31, 2023 2.060 2.060 2.010 2.050 10,559 +0.00(+0.00%)
May 30, 2023 2.050 2.100 1.988 2.050 21,744 -0.02(-0.97%)
May 26, 2023 1.940 2.130 1.820 2.070 96,359 +0.10(+5.08%)
May 25, 2023 2.220 2.350 1.970 1.970 103,285 -0.13(-6.19%)
May 24, 2023 2.150 2.240 1.970 2.100 574,189 -0.10(-4.55%)
May 23, 2023 2.180 2.460 2.175 2.200 62,350 +0.04(+1.85%)
May 22, 2023 2.250 2.350 2.080 2.160 114,110 -0.01(-0.46%)
May 19, 2023 2.050 2.355 2.020 2.170 373,817 +0.17(+8.50%)
May 18, 2023 1.760 2.050 1.720 2.000 311,595 +0.26(+14.94%)
May 17, 2023 1.730 1.740 1.600 1.740 29,259 +0.06(+3.57%)
May 16, 2023 1.700 1.730 1.631 1.680 27,204 -0.03(-1.75%)
May 15, 2023 1.690 1.741 1.620 1.710 93,401 +0.11(+6.87%)
May 12, 2023 1.568 1.630 1.550 1.600 12,143 +0.01(+0.63%)
May 11, 2023 1.570 1.640 1.570 1.590 29,049 +0.02(+1.27%)
May 10, 2023 1.610 1.650 1.560 1.570 24,223 -0.04(-2.48%)
May 09, 2023 1.630 1.740 1.550 1.610 37,047 +0.00(+0.00%)
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%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.