Name | Symbol | Markt | Aktientyp |
---|---|---|---|
Cognition Therapeutics Inc | CGTX | NASDAQ | Common Stock |
Handelsbeginn | Niedrig | Hoch | Schlusskurs | Handelsende |
---|---|---|---|---|
1,95 | 1,95 | 2,00 | 1,99 | 1,93 |
CGTX Historische Zusammenfassung
Zeitraum † | Handelsbeginn | Hoch | Niedrig | VWAP | Durchsch. Volumen | Änderung | % |
---|---|---|---|---|---|---|---|
1 Woche | 2,00 | 2,03 | 1,87 | 1,94 | 70.288 | -0,01 | -0,50% |
1 Monat | 2,10 | 2,1599 | 1,79 | 1,96 | 109.274 | -0,11 | -5,24% |
3 Monate | 2,23 | 2,43 | 1,75 | 1,95 | 207.490 | -0,24 | -10,76% |
6 Monate | 1,08 | 2,79 | 0,9001 | 1,90 | 191.781 | 0,91 | 84,26% |
1 Jahr | 1,55 | 3,49 | 0,9001 | 1,91 | 158.851 | 0,44 | 28,39% |
3 Jahre | 12,15 | 13,80 | 0,9001 | 3,08 | 164.895 | -10,16 | -83,62% |
5 Jahre | 12,15 | 13,80 | 0,9001 | 3,08 | 164.895 | -10,16 | -83,62% |
CGTX 1 Monat Historische Kurse
Datum | Handelsende | Änderung | Änderung (%) | Handelsbeginn | Hoch | Niedrig | Volumen |
---|---|---|---|---|---|---|---|
07 Mai 2024 | 1,99 | 0,06 | 3,11% | 1,95 | 2,00 | 1,95 | 24.820 |
04 Mai 2024 | 1,93 | -0,05 | -2,53% | 1,95 | 2,00 | 1,90 | 63.396 |
03 Mai 2024 | 1,98 | 0,03 | 1,54% | 1,95 | 2,02 | 1,89 | 55.386 |
02 Mai 2024 | 1,95 | 0,04 | 2,09% | 1,92 | 2,03 | 1,90 | 97.109 |
01 Mai 2024 | 1,91 | -0,02 | -1,04% | 1,90 | 1,93 | 1,87 | 38.593 |
30 Apr 2024 | 1,93 | -0,02 | -1,03% | 2,00 | 2,01 | 1,88 | 96.957 |
27 Apr 2024 | 1,95 | 0,02 | 1,04% | 1,93 | 1,97 | 1,87 | 55.056 |
26 Apr 2024 | 1,93 | -0,06 | -3,02% | 1,93 | 2,00 | 1,85 | 133.328 |
25 Apr 2024 | 1,99 | -0,01 | -0,50% | 2,00 | 2,10 | 1,93 | 114.823 |
24 Apr 2024 | 2,00 | 0,14 | 7,53% | 1,86 | 2,0511 | 1,84 | 136.510 |
23 Apr 2024 | 1,86 | 0,02 | 1,09% | 1,80 | 1,94 | 1,80 | 95.036 |
20 Apr 2024 | 1,84 | 0,00 | 0,00% | 1,87 | 1,89 | 1,79 | 116.807 |
19 Apr 2024 | 1,84 | -0,06 | -3,16% | 1,91 | 1,93 | 1,82 | 99.182 |
18 Apr 2024 | 1,90 | 0,01 | 0,53% | 1,93 | 1,94 | 1,86 | 75.924 |
17 Apr 2024 | 1,89 | -0,02 | -1,05% | 1,89 | 1,94 | 1,82 | 121.960 |
16 Apr 2024 | 1,91 | -0,05 | -2,55% | 2,02 | 2,02 | 1,88 | 61.964 |
13 Apr 2024 | 1,96 | -0,13 | -6,22% | 2,07 | 2,0799 | 1,95 | 253.577 |
12 Apr 2024 | 2,09 | 0,11 | 5,56% | 2,01 | 2,1599 | 1,90 | 274.178 |
11 Apr 2024 | 1,98 | -0,05 | -2,46% | 1,97 | 2,00 | 1,97 | 55.581 |
10 Apr 2024 | 2,03 | -0,04 | -1,93% | 2,07 | 2,13 | 1,98 | 160.670 |
09 Apr 2024 | 2,07 | 0,02 | 0,98% | 2,10 | 2,125 | 1,96 | 84.757 |