Cognition Therapeutics, Inc. (CGTX)
NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 03:58PM EDT. Mercado abierto.
Periodo de tiempo:
13 may 2023 - 13 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 13 may 2024 | 1.9400 | 2.0199 | 1.8900 | 1.9500 | 1.9500 | 337,482 |
| 10 may 2024 | 1.9200 | 1.9700 | 1.9100 | 1.9400 | 1.9400 | 47,700 |
| 09 may 2024 | 2.0200 | 2.0200 | 1.9100 | 1.9100 | 1.9100 | 88,000 |
| 08 may 2024 | 1.9500 | 2.0000 | 1.9400 | 2.0000 | 2.0000 | 32,700 |
| 07 may 2024 | 1.9800 | 2.0000 | 1.9000 | 1.9200 | 1.9200 | 64,000 |
| 06 may 2024 | 1.9500 | 2.0000 | 1.9500 | 1.9900 | 1.9900 | 24,800 |
| 03 may 2024 | 1.9500 | 2.0000 | 1.9000 | 1.9300 | 1.9300 | 63,400 |
| 02 may 2024 | 1.9500 | 2.0200 | 1.8900 | 1.9800 | 1.9800 | 55,400 |
| 01 may 2024 | 1.9200 | 2.0300 | 1.9000 | 1.9500 | 1.9500 | 97,100 |
| 30 abr 2024 | 1.9000 | 1.9300 | 1.8700 | 1.9100 | 1.9100 | 38,600 |
| 29 abr 2024 | 2.0000 | 2.0060 | 1.8800 | 1.9300 | 1.9300 | 97,000 |
| 26 abr 2024 | 1.9300 | 1.9700 | 1.8700 | 1.9500 | 1.9500 | 55,100 |
| 25 abr 2024 | 1.9300 | 2.0000 | 1.8500 | 1.9300 | 1.9300 | 133,300 |
| 24 abr 2024 | 2.0000 | 2.1000 | 1.9300 | 1.9900 | 1.9900 | 114,800 |
| 23 abr 2024 | 1.8600 | 2.0510 | 1.8400 | 2.0000 | 2.0000 | 136,500 |
| 22 abr 2024 | 1.8000 | 1.9400 | 1.8000 | 1.8600 | 1.8600 | 95,000 |
| 19 abr 2024 | 1.8700 | 1.8900 | 1.7900 | 1.8400 | 1.8400 | 116,800 |
| 18 abr 2024 | 1.9100 | 1.9300 | 1.8200 | 1.8400 | 1.8400 | 100,100 |
| 17 abr 2024 | 1.9300 | 1.9400 | 1.8600 | 1.9000 | 1.9000 | 75,900 |
| 16 abr 2024 | 1.8900 | 1.9400 | 1.8200 | 1.8900 | 1.8900 | 122,000 |
| 15 abr 2024 | 2.0200 | 2.0200 | 1.8800 | 1.9100 | 1.9100 | 62,000 |
| 12 abr 2024 | 2.0700 | 2.0800 | 1.9500 | 1.9600 | 1.9600 | 253,600 |
| 11 abr 2024 | 2.0100 | 2.1600 | 1.9000 | 2.0900 | 2.0900 | 274,100 |
| 10 abr 2024 | 1.9700 | 2.0000 | 1.9700 | 1.9800 | 1.9800 | 55,600 |
| 09 abr 2024 | 2.0700 | 2.1300 | 1.9800 | 2.0300 | 2.0300 | 160,700 |
| 08 abr 2024 | 2.1000 | 2.1250 | 1.9600 | 2.0700 | 2.0700 | 84,700 |
| 05 abr 2024 | 1.9300 | 2.0900 | 1.8700 | 2.0500 | 2.0500 | 299,800 |
| 04 abr 2024 | 1.9900 | 2.0000 | 1.8800 | 1.9300 | 1.9300 | 165,900 |
| 03 abr 2024 | 1.8200 | 1.9800 | 1.8100 | 1.9700 | 1.9700 | 88,000 |
| 02 abr 2024 | 1.9100 | 1.9100 | 1.8000 | 1.8100 | 1.8100 | 78,100 |
| 01 abr 2024 | 1.9000 | 1.9200 | 1.7900 | 1.9000 | 1.9000 | 176,700 |
| 28 mar 2024 | 1.8100 | 1.8800 | 1.7800 | 1.8200 | 1.8200 | 192,100 |
| 27 mar 2024 | 1.8800 | 1.8800 | 1.8000 | 1.8200 | 1.8200 | 86,100 |
| 26 mar 2024 | 1.8700 | 1.8700 | 1.7700 | 1.8300 | 1.8300 | 51,200 |
| 25 mar 2024 | 1.8300 | 1.8500 | 1.7800 | 1.8200 | 1.8200 | 180,600 |
| 22 mar 2024 | 1.8800 | 1.9300 | 1.7800 | 1.8100 | 1.8100 | 168,500 |
| 21 mar 2024 | 1.9700 | 2.0000 | 1.8700 | 1.8900 | 1.8900 | 138,100 |
| 20 mar 2024 | 1.8600 | 2.0150 | 1.8500 | 1.9700 | 1.9700 | 266,700 |
| 19 mar 2024 | 1.8700 | 1.8700 | 1.7800 | 1.8300 | 1.8300 | 160,900 |
| 18 mar 2024 | 1.8300 | 1.9100 | 1.8100 | 1.8600 | 1.8600 | 93,000 |
| 15 mar 2024 | 1.8200 | 1.8600 | 1.7500 | 1.8200 | 1.8200 | 275,000 |
| 14 mar 2024 | 1.8000 | 1.8500 | 1.7600 | 1.7800 | 1.7800 | 249,200 |
| 13 mar 2024 | 1.8700 | 1.8700 | 1.7500 | 1.8000 | 1.8000 | 244,600 |
| 12 mar 2024 | 1.9500 | 1.9500 | 1.7600 | 1.8400 | 1.8400 | 1,119,000 |
| 11 mar 2024 | 2.0000 | 2.0500 | 1.9300 | 1.9700 | 1.9700 | 134,100 |
| 08 mar 2024 | 2.0500 | 2.0900 | 1.9100 | 1.9700 | 1.9700 | 139,300 |
| 07 mar 2024 | 2.0600 | 2.0800 | 1.9500 | 1.9700 | 1.9700 | 199,100 |
| 06 mar 2024 | 2.0600 | 2.1000 | 1.9800 | 2.0400 | 2.0400 | 146,900 |
| 05 mar 2024 | 1.9600 | 2.1500 | 1.9500 | 2.1000 | 2.1000 | 300,400 |
| 04 mar 2024 | 2.0000 | 2.0600 | 1.9000 | 1.9400 | 1.9400 | 254,900 |
| 01 mar 2024 | 2.1000 | 2.1100 | 1.9800 | 2.0000 | 2.0000 | 216,600 |
| 29 feb 2024 | 2.0900 | 2.2800 | 2.0300 | 2.0700 | 2.0700 | 259,900 |
| 28 feb 2024 | 1.9900 | 2.0600 | 1.9000 | 2.0400 | 2.0400 | 159,900 |
| 27 feb 2024 | 1.9500 | 2.1000 | 1.9500 | 1.9700 | 1.9700 | 114,800 |
| 26 feb 2024 | 2.0400 | 2.0900 | 1.9000 | 1.9700 | 1.9700 | 212,200 |
| 23 feb 2024 | 1.9900 | 2.0500 | 1.9000 | 2.0000 | 2.0000 | 113,500 |
| 22 feb 2024 | 1.9600 | 2.0500 | 1.9600 | 2.0100 | 2.0100 | 117,200 |
| 21 feb 2024 | 1.9600 | 2.0500 | 1.9600 | 1.9900 | 1.9900 | 298,500 |
| 20 feb 2024 | 2.0200 | 2.0500 | 1.9800 | 2.0000 | 2.0000 | 111,700 |
| 16 feb 2024 | 2.0200 | 2.0400 | 1.9600 | 1.9600 | 1.9600 | 415,300 |
| 15 feb 2024 | 1.9600 | 2.4300 | 1.9600 | 1.9800 | 1.9800 | 2,094,000 |
| 14 feb 2024 | 2.1800 | 2.2200 | 1.9000 | 1.9700 | 1.9700 | 301,000 |
| 13 feb 2024 | 2.1200 | 2.2400 | 2.0700 | 2.1000 | 2.1000 | 143,400 |
| 12 feb 2024 | 2.2300 | 2.2800 | 2.1500 | 2.1800 | 2.1800 | 108,600 |
| 09 feb 2024 | 2.2500 | 2.3400 | 2.2200 | 2.2700 | 2.2700 | 29,600 |
| 08 feb 2024 | 2.4300 | 2.4300 | 2.2100 | 2.2500 | 2.2500 | 113,900 |
| 07 feb 2024 | 2.2000 | 2.3400 | 2.2000 | 2.3400 | 2.3400 | 89,600 |
| 06 feb 2024 | 2.3400 | 2.4600 | 2.1800 | 2.2500 | 2.2500 | 130,900 |
| 05 feb 2024 | 2.2700 | 2.3500 | 2.2000 | 2.3100 | 2.3100 | 25,700 |
| 02 feb 2024 | 2.3000 | 2.3540 | 2.2200 | 2.2900 | 2.2900 | 179,900 |
| 01 feb 2024 | 2.2300 | 2.3500 | 2.2300 | 2.2900 | 2.2900 | 18,400 |
| 31 ene 2024 | 2.4000 | 2.4700 | 2.2700 | 2.2700 | 2.2700 | 61,900 |
| 30 ene 2024 | 2.4300 | 2.4700 | 2.3100 | 2.3500 | 2.3500 | 182,900 |
| 29 ene 2024 | 2.4300 | 2.4300 | 2.2500 | 2.3500 | 2.3500 | 71,500 |
| 26 ene 2024 | 2.4000 | 2.4800 | 2.2770 | 2.4000 | 2.4000 | 112,900 |
| 25 ene 2024 | 2.3800 | 2.4900 | 2.2000 | 2.2700 | 2.2700 | 102,200 |
| 24 ene 2024 | 2.4400 | 2.5600 | 2.3300 | 2.4300 | 2.4300 | 160,400 |
| 23 ene 2024 | 2.4900 | 2.7900 | 2.3700 | 2.3900 | 2.3900 | 236,900 |
| 22 ene 2024 | 2.4400 | 2.5700 | 2.3000 | 2.5300 | 2.5300 | 170,300 |
| 19 ene 2024 | 2.2700 | 2.3500 | 2.0970 | 2.3000 | 2.3000 | 128,500 |
| 18 ene 2024 | 2.3500 | 2.4000 | 2.2200 | 2.3000 | 2.3000 | 204,900 |
| 17 ene 2024 | 2.1000 | 2.6000 | 2.1000 | 2.3900 | 2.3900 | 597,100 |
| 16 ene 2024 | 2.0500 | 2.2200 | 1.9590 | 2.0700 | 2.0700 | 168,100 |
| 12 ene 2024 | 1.9800 | 2.0400 | 1.9400 | 2.0200 | 2.0200 | 55,300 |
| 11 ene 2024 | 2.0150 | 2.0200 | 1.9700 | 2.0200 | 2.0200 | 27,800 |
| 10 ene 2024 | 2.0000 | 2.1380 | 1.9150 | 1.9900 | 1.9900 | 83,900 |
| 09 ene 2024 | 1.9700 | 2.0500 | 1.9500 | 2.0200 | 2.0200 | 47,800 |
| 08 ene 2024 | 1.9500 | 2.0250 | 1.8600 | 1.9900 | 1.9900 | 82,800 |
| 05 ene 2024 | 1.9200 | 1.9900 | 1.8200 | 1.9300 | 1.9300 | 101,800 |
| 04 ene 2024 | 1.8200 | 2.2500 | 1.8200 | 1.9700 | 1.9700 | 759,800 |
| 03 ene 2024 | 1.9700 | 1.9700 | 1.8600 | 1.9000 | 1.9000 | 33,900 |
| 02 ene 2024 | 1.8300 | 2.0000 | 1.8300 | 1.9400 | 1.9400 | 70,200 |
| 29 dic 2023 | 1.9000 | 1.9400 | 1.8320 | 1.8500 | 1.8500 | 74,200 |
| 28 dic 2023 | 1.8500 | 2.0270 | 1.7400 | 1.8800 | 1.8800 | 62,900 |
| 27 dic 2023 | 1.7500 | 1.9500 | 1.7000 | 1.8900 | 1.8900 | 146,000 |
| 26 dic 2023 | 1.8100 | 1.8720 | 1.7600 | 1.7600 | 1.7600 | 70,500 |
| 22 dic 2023 | 1.6400 | 1.8500 | 1.6400 | 1.7000 | 1.7000 | 69,000 |
| 21 dic 2023 | 1.6500 | 1.8000 | 1.5000 | 1.7000 | 1.7000 | 409,800 |
| 20 dic 2023 | 1.8500 | 1.8900 | 1.5500 | 1.6700 | 1.6700 | 448,000 |
| 19 dic 2023 | 1.7400 | 2.0000 | 1.7030 | 1.8500 | 1.8500 | 182,100 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.