Stockscreener 앱 받기
0.6301
0.62%
-0.0039
Cognition Therapeutics Inc 주식 (CGTX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $0.6775 | $0.58 | $0.0975 | 7,715,496.0 | -0.62% |
| 2024-12-19 | $0.68 | $0.5655 | $0.1145 | 32,178,547.0 | +9.31% |
| 2024-12-18 | $1.29 | $0.5517 | $0.7383 | 288,438,358.0 | +27.50% |
| 2024-12-17 | $0.4635 | $0.425 | $0.0385 | 685,992.0 | +0.86% |
| 2024-12-16 | $0.48 | $0.443 | $0.037 | 712,550.0 | -5.65% |
| 2024-12-13 | $0.5141 | $0.46 | $0.0541 | 841,304.0 | -6.02% |
| 2024-12-12 | $0.5214 | $0.47 | $0.0514 | 1,590,495.0 | +4.61% |
| 2024-12-11 | $0.52 | $0.4045 | $0.1155 | 2,601,003.0 | +12.16% |
| 2024-12-10 | $0.4642 | $0.4257 | $0.0385 | 617,923.0 | -5.29% |
| 2024-12-09 | $0.4679 | $0.4201 | $0.0478 | 1,354,791.0 | +7.97% |
| 2024-12-06 | $0.425 | $0.378 | $0.047 | 1,278,452.0 | +12.11% |
| 2024-12-05 | $0.3947 | $0.3751 | $0.0196 | 879,493.0 | -0.50% |
| 2024-12-04 | $0.389 | $0.3777 | $0.0113 | 902,195.0 | -1.78% |
| 2024-12-03 | $0.4059 | $0.3812 | $0.0247 | 991,531.0 | -3.28% |
| 2024-12-02 | $0.4078 | $0.39 | $0.0178 | 1,445,824.0 | -0.50% |
| 2024-11-29 | $0.4025 | $0.3774 | $0.0251 | 866,243.0 | +1.03% |
| 2024-11-27 | $0.4085 | $0.375 | $0.0335 | 1,818,296.0 | -1.63% |
| 2024-11-26 | $0.4129 | $0.3762 | $0.0367 | 6,962,381.0 | -0.61% |
| 2024-11-25 | $0.4791 | $0.3768 | $0.1023 | 46,965,695.0 | -4.84% |
| 2024-11-22 | $0.446 | $0.4144 | $0.0316 | 263,726.0 | -2.75% |
Cognition Therapeutics Inc 주식 (CGTX) 연도별 가격 이력
이 심층 분석에서는 Cognition Therapeutics Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CGTX 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Cognition Therapeutics Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Cognition Therapeutics Inc 주식 (CGTX) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $1.29 | $0.3751 | $0.9149 | 349,949,450.0 | +56.74% |
| 2024-11 | $0.6163 | $0.375 | $0.2413 | 62,697,605.0 | -14.85% |
| 2024-10 | $0.65 | $0.34 | $0.31 | 13,183,512.0 | +0.75% |
| 2024-09 | $0.711 | $0.3971 | $0.3139 | 10,251,185.0 | -34.13% |
| 2024-08 | $0.9978 | $0.542 | $0.4558 | 15,755,770.0 | -28.86% |
| 2024-07 | $2.54 | $0.96 | $1.58 | 41,506,057.0 | -39.76% |
| 2024-06 | $2.45 | $1.61 | $0.84 | 2,246,730.0 | -14.87% |
| 2024-05 | $2.95 | $1.87 | $1.08 | 3,861,269.0 | +2.09% |
| 2024-04 | $2.16 | $1.79 | $0.3699 | 2,780,274.0 | +4.95% |
| 2024-03 | $2.15 | $1.75 | $0.40 | 4,589,889.0 | -12.08% |
| 2024-02 | $2.46 | $1.90 | $0.5603 | 5,035,345.0 | -8.81% |
| 2024-01 | $2.79 | $1.82 | $0.97 | 3,458,350.0 | +22.70% |
Cognition Therapeutics Inc 주식 (CGTX) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $2.73 | $1.10 | $1.63 | 5,908,867.0 | +66.67% |
| 2023-11 | $1.19 | $0.9001 | $0.2899 | 2,020,778.0 | -0.89% |
| 2023-10 | $1.49 | $1.00 | $0.4887 | 2,709,559.0 | -22.22% |
| 2023-09 | $1.61 | $1.20 | $0.41 | 487,774.0 | -7.10% |
| 2023-08 | $1.83 | $1.38 | $0.45 | 876,729.0 | -6.63% |
| 2023-07 | $1.96 | $1.52 | $0.4355 | 1,466,324.0 | -9.29% |
| 2023-06 | $3.49 | $1.71 | $1.78 | 6,809,387.0 | -10.73% |
| 2023-05 | $2.46 | $1.53 | $0.925 | 2,130,304.0 | +15.17% |
| 2023-04 | $2.02 | $1.63 | $0.39 | 496,175.0 | -10.10% |
| 2023-03 | $2.25 | $1.52 | $0.73 | 1,840,894.0 | +23.75% |
| 2023-02 | $2.14 | $1.48 | $0.66 | 2,040,689.0 | -18.78% |
| 2023-01 | $2.43 | $1.86 | $0.57 | 1,084,015.0 | -6.19% |
Cognition Therapeutics Inc 주식 (CGTX) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $3.45 | $1.91 | $1.54 | 3,370,917.0 | -40.17% |
| 2022-11 | $3.51 | $1.07 | $2.44 | 7,579,439.0 | +97.19% |
| 2022-10 | $2.06 | $1.58 | $0.4795 | 1,529,022.0 | -6.32% |
| 2022-09 | $2.12 | $1.61 | $0.51 | 1,732,608.0 | -7.32% |
| 2022-08 | $6.27 | $1.87 | $4.40 | 30,805,442.0 | +8.47% |
| 2022-07 | $2.78 | $1.76 | $1.02 | 843,601.0 | -10.43% |
| 2022-06 | $3.05 | $1.50 | $1.55 | 806,269.0 | -19.47% |
| 2022-05 | $3.24 | $2.33 | $0.91 | 832,841.0 | -5.42% |
| 2022-04 | $3.62 | $2.50 | $1.12 | 1,616,250.0 | +0.73% |
| 2022-03 | $3.47 | $2.31 | $1.16 | 1,656,632.0 | -10.42% |
| 2022-02 | $4.79 | $2.70 | $2.09 | 982,436.0 | -30.23% |
| 2022-01 | $7.30 | $3.02 | $4.28 | 2,375,554.0 | -30.38% |
2.88%
2.65%
자본화:
|
볼륨(24시간):