Cognition Therapeutics Inc (CGTX)

0.4612 -0.05 (-9.85%) USD  |  NASDAQ  |  Nov 15, 16:00
0.4613 0.00 (0.00%) After-Hours: 20:00
More

Cognition Therapeutics Price: 0.4612 for Nov. 15, 2024

Price Chart

Historical Price Data

View and export this data back to 2021. Upgrade now.
Date Open High Low Close Volume
Nov 15, 2024 0.50 0.51 0.46 0.4612 330979.0
Nov 14, 2024 0.53 0.5408 0.5047 0.5116 248605.0
Nov 13, 2024 0.60 0.6001 0.53 0.5371 340120.0
Nov 12, 2024 0.5071 0.6163 0.50 0.5984 815318.0
Nov 11, 2024 0.51 0.5179 0.4837 0.5071 300953.0
Nov 08, 2024 0.502 0.5168 0.499 0.505 268463.0
Nov 07, 2024 0.52 0.5301 0.5081 0.5202 335371.0
Nov 06, 2024 0.52 0.52 0.4901 0.4998 298927.0
Nov 05, 2024 0.4745 0.51 0.4712 0.4882 352284.0
Nov 04, 2024 0.4709 0.49 0.4367 0.4744 469725.0
Nov 01, 2024 0.474 0.4758 0.4706 0.4709 238738.0
Oct 31, 2024 0.52 0.52 0.47 0.4721 492923.0
Oct 30, 2024 0.5775 0.5775 0.5233 0.531 308861.0
Oct 29, 2024 0.5292 0.6399 0.5292 0.57 949321.0
Oct 28, 2024 0.5983 0.60 0.4988 0.5421 952066.0
Oct 25, 2024 0.607 0.63 0.5629 0.5649 317165.0
Oct 24, 2024 0.6062 0.6368 0.5275 0.5899 1.150M
Oct 23, 2024 0.4894 0.65 0.4804 0.60 4.093M
Oct 22, 2024 0.48 0.49 0.4652 0.4825 212343.0
Oct 21, 2024 0.5093 0.5093 0.4652 0.4717 178817.0
Oct 18, 2024 0.465 0.5299 0.4403 0.4944 773616.0
Oct 17, 2024 0.4386 0.4549 0.4246 0.4456 212321.0
Oct 16, 2024 0.4144 0.455 0.4005 0.4478 195779.0
Oct 15, 2024 0.4136 0.4355 0.411 0.421 379617.0
Oct 14, 2024 0.4003 0.4289 0.3971 0.4264 204449.0

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

0.40
Minimum
Oct 08 2024
12.98
Maximum
Nov 09 2021
2.558
Average
1.94
Median
Jan 23 2023

Price Benchmarks

NeuroBo Pharmaceuticals Inc 2.22
Dermata Therapeutics Inc 1.120
ZyVersa Therapeutics Inc 1.08
NovaBay Pharmaceuticals Inc 0.7128
Palatin Technologies Inc 0.9342

Price Related Metrics

Price to Book Value 0.8044
Earnings Yield -203.8%
Market Cap 18.51M