0.3542
price down icon8.24%   -0.0318
after-market 시간 외 거래: .36 0.0058 +1.64%
loading

Cognition Therapeutics Inc 주식 (CGTX) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-04-04 $0.385 $0.335 $0.05 975,824.0 -8.24%
2025-04-03 $0.3992 $0.382 $0.0172 416,394.0 -6.51%
2025-04-02 $0.4168 $0.378 $0.0388 331,020.0 +5.30%
2025-04-01 $0.435 $0.39 $0.045 1,806,345.0 -6.82%
2025-03-31 $0.4338 $0.39 $0.0438 453,764.0 +1.23%
2025-03-28 $0.4502 $0.4107 $0.0395 430,529.0 -7.77%
2025-03-27 $0.4537 $0.4316 $0.0221 249,351.0 +2.06%
2025-03-26 $0.4899 $0.4317 $0.0582 523,621.0 -3.85%
2025-03-25 $0.50 $0.4518 $0.0482 645,468.0 -6.23%
2025-03-24 $0.49 $0.45 $0.04 905,082.0 +7.67%
2025-03-21 $0.4654 $0.42 $0.0454 560,980.0 +6.61%
2025-03-20 $0.47 $0.4119 $0.0581 790,498.0 -5.18%
2025-03-19 $0.4578 $0.426 $0.0318 441,842.0 +2.25%
2025-03-18 $0.4669 $0.435 $0.0319 304,219.0 -1.52%
2025-03-17 $0.4737 $0.4367 $0.037 473,624.0 -0.11%
2025-03-14 $0.4484 $0.421 $0.0274 361,503.0 +7.81%
2025-03-13 $0.4601 $0.4129 $0.0472 941,209.0 -2.19%
2025-03-12 $0.4418 $0.4088 $0.033 1,622,486.0 +3.82%
2025-03-11 $0.42 $0.3862 $0.0338 642,211.0 -0.46%
2025-03-10 $0.4397 $0.4031 $0.0366 651,089.0 -4.20%

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 2025

고가 저가 고가 - 저가 거래량 % 변화
2025-04 $0.435 $0.335 $0.10 4,505,407.0 -15.83%
2025-03 $0.50 $0.38 $0.12 11,961,120.0 -7.50%
2025-02 $0.6998 $0.44 $0.2598 55,050,012.0 -37.08%
2025-01 $0.8993 $0.66 $0.2393 26,462,040.0 +3.09%

Cognition Therapeutics Inc 주식 (CGTX) 가격 이력 2024

고가 저가 고가 - 저가 거래량 % 변화
2024-12 $1.29 $0.3751 $0.9149 369,844,093.0 +86.57%
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

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%
$60.58
price down icon 3.01%
$69.18
price down icon 5.66%
$17.36
price down icon 8.20%
$31.11
price down icon 2.14%
$88.05
price down icon 4.30%
biotechnology ONC
$238.51
price down icon 9.76%
자본화:     |  볼륨(24시간):