S&P 500   4,397.94 (-1.89%)
DOW   34,265.37 (-1.30%)
QQQ   351.69 (-2.77%)
AAPL   162.41 (-1.28%)
MSFT   296.03 (-1.85%)
FB   303.17 (-4.23%)
GOOGL   2,607.03 (-2.22%)
AMZN   2,852.86 (-5.95%)
TSLA   943.90 (-5.26%)
NVDA   233.74 (-3.21%)
BABA   123.23 (-5.95%)
NIO   27.35 (-6.11%)
AMD   118.81 (-2.53%)
CGC   7.29 (-3.57%)
MU   81.93 (-3.69%)
GE   96.30 (-1.98%)
T   26.61 (-1.52%)
F   20.65 (-4.62%)
DIS   137.38 (-6.94%)
AMC   17.97 (-0.55%)
PFE   52.79 (-2.33%)
ACB   4.46 (-6.11%)
BA   205.44 (-4.09%)
S&P 500   4,397.94 (-1.89%)
DOW   34,265.37 (-1.30%)
QQQ   351.69 (-2.77%)
AAPL   162.41 (-1.28%)
MSFT   296.03 (-1.85%)
FB   303.17 (-4.23%)
GOOGL   2,607.03 (-2.22%)
AMZN   2,852.86 (-5.95%)
TSLA   943.90 (-5.26%)
NVDA   233.74 (-3.21%)
BABA   123.23 (-5.95%)
NIO   27.35 (-6.11%)
AMD   118.81 (-2.53%)
CGC   7.29 (-3.57%)
MU   81.93 (-3.69%)
GE   96.30 (-1.98%)
T   26.61 (-1.52%)
F   20.65 (-4.62%)
DIS   137.38 (-6.94%)
AMC   17.97 (-0.55%)
PFE   52.79 (-2.33%)
ACB   4.46 (-6.11%)
BA   205.44 (-4.09%)
S&P 500   4,397.94 (-1.89%)
DOW   34,265.37 (-1.30%)
QQQ   351.69 (-2.77%)
AAPL   162.41 (-1.28%)
MSFT   296.03 (-1.85%)
FB   303.17 (-4.23%)
GOOGL   2,607.03 (-2.22%)
AMZN   2,852.86 (-5.95%)
TSLA   943.90 (-5.26%)
NVDA   233.74 (-3.21%)
BABA   123.23 (-5.95%)
NIO   27.35 (-6.11%)
AMD   118.81 (-2.53%)
CGC   7.29 (-3.57%)
MU   81.93 (-3.69%)
GE   96.30 (-1.98%)
T   26.61 (-1.52%)
F   20.65 (-4.62%)
DIS   137.38 (-6.94%)
AMC   17.97 (-0.55%)
PFE   52.79 (-2.33%)
ACB   4.46 (-6.11%)
BA   205.44 (-4.09%)
S&P 500   4,397.94 (-1.89%)
DOW   34,265.37 (-1.30%)
QQQ   351.69 (-2.77%)
AAPL   162.41 (-1.28%)
MSFT   296.03 (-1.85%)
FB   303.17 (-4.23%)
GOOGL   2,607.03 (-2.22%)
AMZN   2,852.86 (-5.95%)
TSLA   943.90 (-5.26%)
NVDA   233.74 (-3.21%)
BABA   123.23 (-5.95%)
NIO   27.35 (-6.11%)
AMD   118.81 (-2.53%)
CGC   7.29 (-3.57%)
MU   81.93 (-3.69%)
GE   96.30 (-1.98%)
T   26.61 (-1.52%)
F   20.65 (-4.62%)
DIS   137.38 (-6.94%)
AMC   17.97 (-0.55%)
PFE   52.79 (-2.33%)
ACB   4.46 (-6.11%)
BA   205.44 (-4.09%)
NASDAQ:CGTX

Cognition Therapeutics Stock Chart and Price History

$3.50
-0.64 (-15.46%)
(As of 01/21/2022 12:00 AM ET)
Add
Compare
Today's Range
$3.50
$4.13
50-Day Range
$3.50
$11.74
52-Week Range
$3.50
$13.80
Volume
145,937 shs
Average Volume
121,871 shs
Market Capitalization
$77.13 million
P/E Ratio
N/A
Dividend Yield
N/A
Beta
N/A

Cognition Therapeutics (NASDAQ:CGTX) Price Performance

5 Day
Performance
-44.00%

1 Month
Performance
-36.01%

3 Month
Performance
-71.22%

Year-To-Date
Performance
-44.62%


Cognition Therapeutics (NASDAQ CGTX) Stock Chart for Friday, January, 21, 2022

Charts Provided by TradingView.

Cognition Therapeutics (NASDAQ:CGTX) Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
01/20/2022$5.07$4.14
-18.34%
$5.25$3.99193,652 shs$91.23 million
01/19/2022$5.49$5.07
-7.65%
$5.71$4.9171,726 shs$111.72 million
01/18/2022$6.25$5.49
-12.16%
$6.47$5.20166,265 shs$120.98 million
01/17/2022$6.25$6.25$6.45$6.2144,131 shs$137.73 million
01/14/2022$6.47$6.25
-3.40%
$6.45$6.2144,131 shs$137.73 million
01/13/2022$6.26$6.47
+3.35%
$6.70$6.2631,630 shs$142.57 million
01/12/2022$6.90$6.26
-9.28%
$7.16$5.87173,638 shs$137.95 million
01/11/2022$6.00$6.90
+15.00%
$7.20$6.46203,532 shs$152.05 million
01/10/2022$5.75$6.00
+4.35%
$6.08$5.5551,095 shs$132.22 million
01/07/2022$6.25$5.75
-8.00%
$6.44$5.60117,444 shs$126.71 million
01/06/2022$6.35$6.25
-1.57%
$6.50$6.0722,534 shs$137.73 million
01/05/2022$6.89$6.35
-7.84%
$6.91$6.2578,990 shs$139.93 million
01/04/2022$6.25$6.89
+10.24%
$7.30$6.21371,454 shs$151.83 million
01/03/2022$6.32$6.25
-1.11%
$6.48$6.1532,603 shs$137.73 million
12/31/2021$6.02$6.32
+4.98%
$6.58$6.179,272 shs$139.27 million
12/30/2021$5.76$6.02
+4.51%
$6.08$5.7019,642 shs$132.66 million
12/29/2021$6.00$5.76
-4.00%
$6.34$5.5573,034 shs$126.93 million
12/28/2021$6.25$6.00
-4.00%
$6.33$5.8734,362 shs$132.22 million
12/27/2021$6.16$6.25
+1.46%
$6.77$6.0998,336 shs$137.73 million
12/24/2021$6.16$6.16$6.43$5.7591,050 shs$135.74 million
12/23/2021$5.86$6.16
+5.12%
$6.43$5.7591,050 shs$135.74 million
12/22/2021$5.47$5.86
+7.13%
$6.09$5.38126,365 shs$129.13 million
12/21/2021$5.10$5.47
+7.25%
$5.90$5.08100,684 shs$120.54 million
12/20/2021$5.25$5.10
-2.86%
$5.58$4.68120,775 shs$112.38 million
12/17/2021$5.80$5.25
-9.48%
$6.00$5.25273,864 shs$115.69 million
12/16/2021$6.12$5.80
-5.23%
$6.58$5.50119,544 shs$127.81 million
12/15/2021$6.19$6.12
-1.13%
$6.39$6.0035,161 shs$134.86 million
12/14/2021$7.09$6.19
-12.69%
$6.96$6.0173,289 shs$136.40 million
12/13/2021$8.05$7.09
-11.93%
$7.95$7.0553,286 shs$156.24 million
12/10/2021$7.84$8.05
+2.68%
$8.83$7.9035,783 shs$177.39 million
12/09/2021$8.29$7.84
-5.43%
$8.50$7.7118,224 shs$172.76 million
12/08/2021$8.45$8.29
-1.89%
$9.22$8.0887,093 shs$182.68 million
12/07/2021$8.37$8.45
+0.96%
$8.94$8.3331,363 shs$186.20 million
12/06/2021$8.31$8.37
+0.72%
$9.06$8.1263,079 shs$184.44 million
12/03/2021$8.82$8.31
-5.78%
$8.85$7.5662,106 shs$183.12 million
12/02/2021$8.54$8.82
+3.28%
$8.85$7.9435,143 shs$194.36 million
12/01/2021$8.68$8.54
-1.61%
$9.10$8.2576,130 shs$188.19 million
11/30/2021$8.27$8.68
+4.96%
$9.00$7.8758,679 shs$191.27 million
11/29/2021$8.92$8.27
-7.29%
$9.16$7.9668,793 shs$182.24 million
11/26/2021$8.89$8.92
+0.34%
$9.35$8.2618,072 shs$196.56 million
11/25/2021$8.89$8.89$9.82$8.2974,675 shs$195.90 million
11/24/2021$9.58$8.89
-7.20%
$9.82$8.2974,675 shs$195.90 million
11/23/2021N/A$9.58$10.95$9.34151,006 shs$211.11 million
11/19/2021$10.71$10.31
-3.73%
$11.35$9.6432,493 shs$220.34 million
11/18/2021$10.79$10.71
-0.74%
$12.05$10.6945,750 shs$228.88 million
11/17/2021$10.54$10.79
+2.37%
$11.07$10.5016,389 shs$230.59 million
11/16/2021$11.52$10.54
-8.51%
$11.77$10.5452,550 shs$225.25 million
11/15/2021$11.74$11.52
-1.87%
$12.05$11.2160,129 shs$246.19 million
11/12/2021$12.13$11.74
-3.22%
$12.40$11.2151,175 shs$250.90 million
11/11/2021$12.28$12.13
-1.22%
$12.68$12.0052,134 shs$259.23 million
11/10/2021$12.98$12.28
-5.39%
$13.00$12.1662,149 shs$262.44 million
11/09/2021$12.13$12.98
+7.01%
$12.99$12.13109,311 shs$277.40 million
11/08/2021$12.02$12.13
+0.92%
$12.78$12.0389,423 shs$259.23 million
11/05/2021$12.41$12.02
-3.14%
$12.85$12.02113,380 shs$256.88 million
11/04/2021$12.53$12.41
-0.96%
$12.97$12.28193,059 shs$265.21 million
11/03/2021$12.21$12.53
+2.62%
$12.71$12.2070,546 shs$267.78 million
11/02/2021$12.10$12.21
+0.91%
$12.76$12.00159,791 shs$260.94 million
11/01/2021$12.09$12.10
+0.08%
$12.10$12.009,479 shs$258.58 million
10/29/2021$12.15$12.09
-0.49%
$12.26$12.0022,319 shs$0.00
10/28/2021$12.10$12.15
+0.41%
$12.29$12.0015,243 shs$259.65 million
10/27/2021$12.07$12.10
+0.25%
$12.10$12.0037,734 shs$258.58 million
10/26/2021$12.16$12.07
-0.74%
$12.34$12.0050,772 shs$257.94 million
10/25/2021$12.00$12.16
+1.33%
$12.33$12.0031,473 shs$259.86 million
10/22/2021$12.16$12.00
-1.32%
$12.28$11.9089,167 shs$256.44 million
10/21/2021$12.22$12.16
-0.49%
$12.39$12.0059,287 shs$259.86 million
10/20/2021$12.00$12.22
+1.83%
$12.46$12.10104,978 shs$261.14 million
This page was last updated on 1/21/2022 by MarketBeat.com Staff

Resources

Premium Research Tools

MarketBeat All Access subscribers can access stock screeners, the Idea Engine, data export tools, research reports, and other premium tools.

Discover All Access

Market Data and Calendars

Looking for new stock ideas? Want to see which stocks are moving? View our full suite of financial calendars and market data tables, all for free.

View Market Data

Investing Education and Resources

Receive a free world-class investing education from MarketBeat. Learn about financial terms, types of investments, trading strategies and more.

Financial Terms
Details Here
MarketBeat - Stock Market News and Research Tools logo

MarketBeat empowers individual investors to make better trading decisions by providing real-time financial data and objective market analysis. Whether you’re looking for analyst ratings, corporate buybacks, dividends, earnings, economic reports, financials, insider trades, IPOs, SEC filings or stock splits, MarketBeat has the objective information you need to analyze any stock. Learn more about MarketBeat.

MarketBeat is accredited by the Better Business Bureau

© American Consumer News, LLC dba MarketBeat® 2010-2022. All rights reserved.
326 E 8th St #105, Sioux Falls, SD 57103 | U.S. Based Support Team at [email protected] | (844) 978-6257
MarketBeat does not provide personalized financial advice and does not issue recommendations or offers to buy stock or sell any security.

Our Accessibility Statement | Terms of Service | Do Not Sell My Information | RSS Feeds

© 2022 Market data provided is at least 10-minutes delayed and hosted by Barchart Solutions. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer. Fundamental company data provided by Zacks Investment Research.