Stockscreener 앱 받기
0.4627
0.33%
0.0015
시간 외 거래:
.48
0.0173
+3.74%
Cognition Therapeutics Inc 주식 (CGTX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $0.49 | $0.4602 | $0.0298 | 204,791.0 | +0.33% |
| 2024-11-15 | $0.51 | $0.46 | $0.05 | 331,671.0 | -9.85% |
| 2024-11-14 | $0.5408 | $0.5047 | $0.0361 | 247,413.0 | -4.75% |
| 2024-11-13 | $0.6001 | $0.53 | $0.0701 | 337,878.0 | -10.24% |
| 2024-11-12 | $0.6163 | $0.50 | $0.1163 | 806,391.0 | +18.00% |
| 2024-11-11 | $0.5179 | $0.4837 | $0.0342 | 295,493.0 | +0.42% |
| 2024-11-08 | $0.5168 | $0.499 | $0.0178 | 268,231.0 | -2.92% |
| 2024-11-07 | $0.5301 | $0.5081 | $0.022 | 331,444.0 | +4.08% |
| 2024-11-06 | $0.52 | $0.4901 | $0.0299 | 297,805.0 | +2.38% |
| 2024-11-05 | $0.51 | $0.4712 | $0.0388 | 351,554.0 | +2.91% |
| 2024-11-04 | $0.49 | $0.4367 | $0.0533 | 467,731.0 | +0.74% |
| 2024-11-01 | $0.4758 | $0.4706 | $0.00525 | 237,316.0 | -0.25% |
| 2024-10-31 | $0.52 | $0.47 | $0.05 | 492,293.0 | -11.09% |
| 2024-10-30 | $0.5775 | $0.5233 | $0.0542 | 307,889.0 | -6.84% |
| 2024-10-29 | $0.6399 | $0.5292 | $0.1107 | 939,462.0 | +5.15% |
| 2024-10-28 | $0.60 | $0.4989 | $0.1012 | 932,204.0 | -4.04% |
| 2024-10-25 | $0.63 | $0.5629 | $0.0671 | 315,063.0 | -4.24% |
| 2024-10-24 | $0.6368 | $0.5275 | $0.1093 | 1,143,436.0 | -1.68% |
| 2024-10-23 | $0.65 | $0.4804 | $0.1696 | 4,012,837.0 | +24.35% |
| 2024-10-22 | $0.49 | $0.4652 | $0.0248 | 210,313.0 | +2.29% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $0.6163 | $0.4367 | $0.1796 | 4,382,509.0 | -1.99% |
| 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% |
3.66%
1.11%
자본화:
|
볼륨(24시간):