ADVFN Logo ADVFN

Hot Features

Registration Strip Icon for default Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
Cognition Therapeutics Inc

Cognition Therapeutics Inc (CGTX)

0,4469
-0,0005
(-0,11%)
Fermé 17 Mars 9:00PM
0,447
0,0001
( 0,02% )
Avant marché: 11:12AM
PériodeVariationVariation %Ouver.HautBasMoyenne Vol. Quot.VWAP
10.03819.317681584740.40890.47370.3862498188960.42433456CS
4-0.143-24.23728813560.590.650.3628319160.48874539CS
12-0.1674-27.246093750.61440.8992990.3621164690.62204546CS
26-0.1516-25.32576010690.59861.290.3444212540.56737666CS
52-1.383-75.57377049181.833.440.3424522820.65707392CS
156-1.983-81.60493827162.436.26860.349355840.89500888CS
260-11.703-96.320987654312.1513.80.348279011.0118138CS

Votre Hub pour des idées et discussions en direct en temps réel

DateClôtureVariationVariation %Ouver.HautBasVolume
17422509000.4469-0.0005-0.110.46690.47370.4367468142
17419917000.44740.03247.810.430.44840.421363190
17419053000.415-0.0093-2.190.4390.46010.4129947080
17418189000.42430.01563.820.4170.44180.4097351673741
17417325000.4087-0.0019-0.460.40890.420.386249642329
17416461000.4106-0.018-4.200.4390.43970.4031665740
17413905000.4286-0.0027-0.630.420.440.42253491
17413041000.43130.00030.070.430.43950.4116404431
17412177000.4310.01032.450.4099990.44620.3955357662
17411313000.4207-0.0097-2.250.420.44330.361481682
17410449000.4304-0.0245-5.390.44220.47350.43746197
17407857000.4549-0.0034-0.740.45560.47160.44785500
17406993000.4583-0.0367-7.410.48480.50.4512553042
17406129000.495-0.0216-4.180.50270.6150.471141532564
17405265000.5165999-0.0441-7.870.56499990.58180.5017764209
17404401000.5607-0.0225-3.860.58540.58990.5511349211
17401809000.5832-0.0264-4.330.6080.61539990.58515726
17400945000.6096-0.0204-3.240.6390.6390.591262067
17400081000.630.023.280.630.650.610585518083
17399217000.610.01993.370.590.62780.59354242
17395761000.59010.00010.020.58009990.63730.5800999359812
17394897000.59-0.0176-2.900.57290.60690.5728531947
17394033000.60760.02333.990.575450.60990.5709999265967
17393169000.5843-0.0149-2.490.58170.610.575538753
17392305000.5992-0.0358-5.640.63920.64930.5837940552
17389713000.635-0.0049-0.770.64670.6538990.62278680
17388849000.6399-0.0127-1.950.660.67880.6352436012
17387985000.65260.02463.920.66740.670.6284999680136
17387121000.628-0.038-5.710.66010.680.60011020468
17386257000.666-0.057-7.880.67010.69980.64951250901
17383665000.723-0.0453-5.900.790.79450.70571383943
17382801000.76830.00750.990.790.81499990.712459181
17381937000.76080.00190.250.760.78979990.7211653061
17381073000.75890.04896.890.730.760.7204674398
17380209000.71-0.0439-5.820.750.76970.6959999721009
17377617000.7539-0.0154-2.000.79570.7987990.7503750830
17376753000.769300.000.76930.76930.76930
17375889000.76930.02933.960.740.77990.74891848
17375025000.740.05828.540.70220.7450.6996500804
17371569000.6818-0.0125-1.800.66690.7028940.66654713
17370705000.6943-0.0122-1.730.70550.714390.6752456313
17369841000.7065-0.0075-1.050.72870.74990.6899999667124
17368977000.714-0.0261-3.530.7590.762350.7065822286
17368113000.7401-0.0208-2.730.730.75990.67111301856
17365521000.7609-0.0257-3.270.7530.78660.753787537
17363793000.7866-0.0336-4.100.8120770.81799990.7291352899
17362929000.8202-0.0326-3.820.82099990.8680.7823012570718
17362065000.85280.097812.950.7899990.8992990.76194050127
17359473000.7550.03194.410.72260.77880.70042751593
17358609000.72310.02183.110.700110.76880.67122081177
17356881000.7013-0.0487-6.490.73250.75890.6862193554
17356017000.75-0.09-10.710.81990.81990.6854691642
17353425000.840.07269.460.74980.88210.738267869
17352561000.76740.119418.430.65210.790.65217813725
17350778400.6480.0345.540.61439990.67710.60022849568
17349969000.614-0.0161-2.560.630.630.57133895073
17347377000.6301-0.0039-0.620.630.67750.587657659
17346513000.6340.0549.310.64690.680.565531832109
17345649000.580.125127.501.151.290.5517284481786

Dernières Valeurs Consultées

Delayed Upgrade Clock