Cognition Therapeutics Inc (CGTX)

CGTX
🏛️ 미국 →
1.33
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 6.35 6.58 6.17 6.32 0.0M
2021-12-30 5.80 6.08 5.70 6.02 0.0M
2021-12-29 6.16 6.34 5.55 5.76 0.1M
2021-12-28 6.15 6.33 5.87 6.00 0.0M
2021-12-27 6.27 6.77 6.09 6.25 0.1M
2021-12-23 5.80 6.43 5.75 6.16 0.1M
2021-12-22 5.38 6.09 5.38 5.86 0.1M
2021-12-21 5.08 5.90 5.08 5.47 0.1M
2021-12-20 5.20 5.58 4.68 5.10 0.1M
2021-12-17 5.73 6.00 5.25 5.25 0.3M
2021-12-16 6.58 6.58 5.50 5.80 0.1M
2021-12-15 6.07 6.39 6.00 6.12 0.0M
2021-12-14 6.94 6.96 6.01 6.19 0.1M
2021-12-13 7.93 7.95 7.05 7.09 0.1M
2021-12-10 8.03 8.83 7.90 8.05 0.0M
2021-12-09 8.16 8.50 7.71 7.84 0.0M
2021-12-08 8.46 9.22 8.08 8.29 0.1M
2021-12-07 8.33 8.94 8.33 8.45 0.0M
2021-12-06 8.55 9.06 8.12 8.37 0.1M
2021-12-03 8.85 8.85 7.56 8.31 0.1M
2021-12-02 8.49 8.85 7.94 8.82 0.0M
2021-12-01 8.67 9.10 8.25 8.54 0.1M
2021-11-30 8.31 9.00 7.87 8.68 0.1M
2021-11-29 9.16 9.16 7.96 8.27 0.1M
2021-11-26 8.62 9.35 8.26 8.92 0.0M
2021-11-24 9.30 9.82 8.29 8.89 0.1M
2021-11-23 10.10 10.95 9.34 9.58 0.2M
2021-11-22 10.24 10.99 9.25 10.05 0.0M
2021-11-19 10.63 11.35 9.64 10.31 0.0M
2021-11-18 10.69 12.05 10.69 10.71 0.0M
2021-11-17 10.55 11.07 10.50 10.79 0.0M
2021-11-16 11.66 11.77 10.54 10.54 0.1M
2021-11-15 11.81 12.05 11.21 11.52 0.1M
2021-11-12 12.12 12.40 11.21 11.74 0.1M
2021-11-11 12.31 12.68 12.00 12.13 0.1M
2021-11-10 13.00 13.00 12.16 12.28 0.1M
2021-11-09 12.14 12.99 12.13 12.98 0.1M
2021-11-08 12.28 12.78 12.03 12.13 0.1M
2021-11-05 12.49 12.85 12.02 12.02 0.1M
2021-11-04 12.97 12.97 12.28 12.41 0.2M
2021-11-03 12.71 12.71 12.20 12.53 0.1M
2021-11-02 12.00 12.76 12.00 12.21 0.2M
2021-11-01 12.01 12.10 12.00 12.10 0.0M
2021-10-29 12.04 12.26 12.00 12.09 0.0M
2021-10-28 12.00 12.29 12.00 12.15 0.0M
2021-10-27 12.00 12.10 12.00 12.10 0.0M
2021-10-26 12.27 12.34 12.00 12.07 0.1M
2021-10-25 12.00 12.33 12.00 12.16 0.0M
2021-10-22 12.28 12.28 11.90 12.00 0.1M
2021-10-21 12.25 12.39 12.00 12.16 0.1M
2021-10-20 12.25 12.46 12.10 12.22 0.1M
2021-10-19 12.00 12.23 11.90 12.00 0.1M
2021-10-18 11.99 12.28 11.90 12.00 0.1M
2021-10-15 12.48 12.49 11.90 11.90 0.3M
2021-10-14 12.20 12.43 12.00 12.11 0.1M
2021-10-13 12.30 12.48 12.05 12.20 0.1M
2021-10-12 12.30 13.00 12.00 12.17 0.2M
2021-10-11 12.88 12.98 12.00 12.30 0.5M
2021-10-08 12.15 13.80 12.11 12.77 2.5M