About
Profile
Headquarters
Intraday
High
-
Low
-
52-week
High
-
Low
-
CGTX
...
Available for logged in users only.
The multiple price alert feature will smartly add or remove $1 if your alert was hit.
It's only available if you are logged in, a V.I.P. member or if you are using the AI chrome extension.
Contact us via Twitter if you are interested in trying it out.
- Cognition Therapeutics files to sell 6.03M shares for holders
- Cognition Therapeutics GAAP EPS of $0.22 beats by $0.46
- Prothena, BioVie among decliners after Biogen data for new Alzheimer’s therapy
- Cognition Therapeutics GAAP EPS of -$0.16
- Cognition drops 12% after mid-stage data for Alzheimer’s candidate
- Cognition Therapeutics stock rises after CT1812 shows promise in Alzheimer’s study
- Cognition Therapeutics GAAP EPS of -$0.21 misses by $0.03
- Cognition Therapeutics GAAP EPS of -$0.91 misses by $0.68
- Cognition granted FDA nod to study eye disease candidate
- Cognition adds 13% on plans to start Alzheimer’s trial for lead candidate
- Cognition Therapeutics GAAP EPS of -$0.29 beats by $0.09
- Cognition Therapeutics prices $6M public offering
- Many Alzheimer's drug developers close significantly higher thanks to Biogen, Eisai data
- Biogen, Eisai drive rally in Alzheimer’s stocks as lecanemab succeeds in late-stage trial
- Cognition stock rises 12% on $2.14M grant from NIH for Alzheimer's study
- Cognition Therapeutics GAAP EPS of -$0.25 beats by $0.07
- Cognition wins $10M NIH grant for dementia candidate
- Cognition's Alzheimer's candidate demonstrates mechanism of action; shares soar
- Cognition stock rises as dosing begins in phase 2 study of CT1812 for dementia
- Cognition Therapeutics GAAP EPS of $0.17 beats by $0.46
| Date | Price | Open | High | Low | Vol | Change | ER | |||
|---|---|---|---|---|---|---|---|---|---|---|
| May 18, 2023 | 2 | 1.76 |
2.05
|
1.72
|
311K | 14.94% | ||||
| May 17, 2023 | 1.74 | 1.73 |
1.74
|
1.6
|
29.3K | 3.57% | ||||
| May 16, 2023 | 1.68 | 1.7 |
1.73
|
1.63
|
27.2K | -1.75% | ||||
| May 15, 2023 | 1.71 | 1.69 |
1.74
|
1.62
|
93.1K | 6.87% | ||||
| May 12, 2023 | 1.6 | 1.57 |
1.63
|
1.55
|
12.1K | 0.63% | ||||
| May 11, 2023 | 1.59 | 1.57 |
1.64
|
1.57
|
29.0K | 1.27% | ||||
| May 10, 2023 | 1.57 | 1.61 |
1.65
|
1.56
|
24.2K | -2.48% | ||||
| May 9, 2023 | 1.61 | 1.63 |
1.74
|
1.55
|
37.0K | 0% | ||||
| May 8, 2023 | 1.61 | 1.55 |
1.69
|
1.53
|
51.4K | 3.21% | ||||
| May 5, 2023 | 1.56 | 1.7 |
1.7
|
1.55
|
44.3K | -6.59% | ||||
| May 4, 2023 | 1.67 | 1.64 |
1.67
|
1.59
|
9.2K | 3.73% | ||||
| May 3, 2023 | 1.61 | 1.57 |
1.64
|
1.56
|
25.7K | 1.26% | ||||
| May 2, 2023 | 1.59 | 1.6 |
1.72
|
1.57
|
52.1K | -3.64% | ||||
| May 1, 2023 | 1.65 | 1.73 |
1.78
|
1.64
|
38.3K | -7.3% | ||||
| Apr 28, 2023 | 1.78 | 1.71 |
1.78
|
1.66
|
27.9K | 4.09% | ||||
| Apr 27, 2023 | 1.71 | 1.75 |
1.84
|
1.7
|
20.1K | -0.58% | ||||
| Apr 26, 2023 | 1.72 | 1.79 |
1.9
|
1.7
|
13.2K | -2.82% | ||||
| Apr 25, 2023 | 1.77 | 1.92 |
1.97
|
1.77
|
9.7K | -5.35% | ||||
| Apr 24, 2023 | 1.87 | 1.76 |
1.93
|
1.72
|
17.3K | 8.72% | ||||
| Apr 21, 2023 | 1.72 | 1.7 |
1.76
|
1.63
|
32.1K | 2.38% | ||||
| Apr 20, 2023 | 1.68 | 1.68 |
1.71
|
1.66
|
21.4K | 0% | ||||
| Apr 19, 2023 | 1.68 | 1.76 |
1.76
|
1.68
|
10.5K | -1.75% | ||||
| Apr 18, 2023 | 1.71 | 1.81 |
1.81
|
1.7
|
19.1K | -1.72% | ||||
| Apr 17, 2023 | 1.74 | 1.8 |
1.83
|
1.74
|
26.7K | -2.25% | ||||
| Apr 14, 2023 | 1.78 | 1.79 |
1.79
|
1.77
|
4.8K | -0.56% | ||||
| Apr 13, 2023 | 1.79 | 1.74 |
1.84
|
1.74
|
13.1K | 1.13% | ||||
| Apr 12, 2023 | 1.77 | 1.79 |
1.82
|
1.75
|
7.3K | 1.72% | ||||
| Apr 11, 2023 | 1.74 | 1.8 |
1.87
|
1.74
|
28.5K | -5.43% | ||||
| Apr 10, 2023 | 1.84 | 1.81 |
1.89
|
1.78
|
15.6K | 2.79% | ||||
| Apr 6, 2023 | 1.79 | 1.85 |
1.85
|
1.76
|
22.8K | -2.19% | ||||
| Apr 5, 2023 | 1.83 | 1.82 |
1.88
|
1.75
|
46.1K | -1.08% | ||||
| Apr 4, 2023 | 1.85 | 1.9 |
1.9
|
1.81
|
20.5K | -2.63% | ||||
| Apr 3, 2023 | 1.9 | 2.02 |
2.02
|
1.68
|
138K | -4.04% | ||||
| Mar 31, 2023 | 1.98 | 1.99 |
2.03
|
1.95
|
46.9K | 2.06% | ||||
| Mar 30, 2023 | 1.94 | 1.95 |
1.99
|
1.89
|
42.1K | -2.51% | ||||
| Mar 29, 2023 | 1.99 | 2.06 |
2.06
|
1.76
|
181K | -2.45% | ||||
| Mar 28, 2023 | 2.04 | 2.15 |
2.18
|
1.99
|
181K | -2.39% | ||||
| Mar 27, 2023 | 2.09 | 1.96 |
2.25
|
1.96
|
157K | 7.73% | ||||
| Mar 24, 2023 | 1.94 | 1.79 |
1.96
|
1.79
|
70.1K | 6.01% | ||||
| Mar 23, 2023 | 1.83 | 1.99 |
1.99
|
1.72
|
50.6K | -1.61% | ||||
| Mar 22, 2023 | 1.86 | 1.79 |
1.89
|
1.76
|
54.9K | 5.08% | ||||
| Mar 21, 2023 | 1.77 | 1.7 |
1.9
|
1.66
|
53.1K | 4.12% | ||||
| Mar 20, 2023 | 1.7 | 1.81 |
1.81
|
1.65
|
51.2K | -4.49% | ||||
| Mar 17, 2023 | 1.78 | 1.89 |
1.93
|
1.76
|
81.2K | -4.81% | ||||
| Mar 16, 2023 | 1.87 | 1.56 |
1.91
|
1.56
|
128K | 13.33% | ||||
| Mar 15, 2023 | 1.65 | 1.68 |
1.68
|
1.59
|
310K | 2.48% | ||||
| Mar 14, 2023 | 1.61 | 1.72 |
1.72
|
1.6
|
41.4K | -1.23% | ||||
| Mar 13, 2023 | 1.63 | 1.68 |
1.76
|
1.61
|
26.0K | -2.98% | ||||
| Mar 10, 2023 | 1.68 | 1.76 |
1.76
|
1.65
|
43.5K | -6.15% | ||||
| Mar 9, 2023 | 1.79 | 1.79 |
1.84
|
1.78
|
17.3K | -2.72% | ||||
| Mar 8, 2023 | 1.84 | 2.02 |
2.02
|
1.79
|
48.6K | -5.15% | ||||
| Mar 7, 2023 | 1.94 | 1.79 |
2
|
1.79
|
73.5K | 8.38% | ||||
| Mar 6, 2023 | 1.79 | 1.66 |
1.79
|
1.65
|
36.4K | 5.92% | ||||
| Mar 3, 2023 | 1.69 | 1.72 |
1.75
|
1.67
|
16.1K | -0.59% | ||||
| Mar 2, 2023 | 1.7 | 1.68 |
1.72
|
1.62
|
11.9K | 3.03% | ||||
| Mar 1, 2023 | 1.65 | 1.69 |
1.71
|
1.52
|
107K | 3.12% | ||||
| Feb 28, 2023 | 1.6 | 1.69 |
1.73
|
1.6
|
94.3K | -0.62% | ||||
| Feb 27, 2023 | 1.61 | 1.58 |
1.74
|
1.49
|
116K | 6.62% | ||||
| Feb 24, 2023 | 1.51 | 1.67 |
1.75
|
1.48
|
166K | -9.58% | ||||
| Feb 23, 2023 | 1.67 | 1.75 |
1.77
|
1.63
|
83.2K | -4.02% | ||||
| Feb 22, 2023 | 1.74 | 1.77 |
1.92
|
1.68
|
563K | 6.75% | ||||
| Feb 21, 2023 | 1.63 | 1.82 |
1.86
|
1.57
|
187K | -9.44% | ||||
| Feb 17, 2023 | 1.8 | 1.84 |
1.84
|
1.8
|
26.4K | -3.23% | ||||
| Feb 16, 2023 | 1.86 | 1.74 |
1.95
|
1.74
|
53.7K | -0.53% | ||||
| Feb 15, 2023 | 1.87 | 1.81 |
1.9
|
1.8
|
17.0K | 2.75% | ||||
| Feb 14, 2023 | 1.82 | 1.83 |
1.85
|
1.75
|
46.4K | 0.55% | ||||
| Feb 13, 2023 | 1.81 | 1.91 |
1.93
|
1.81
|
50.2K | -2.69% | ||||
| Feb 10, 2023 | 1.86 | 1.94 |
1.94
|
1.86
|
35.0K | -3.63% | ||||
| Feb 9, 2023 | 1.93 | 2.08 |
2.08
|
1.9
|
57.5K | 1.05% | ||||
| Feb 8, 2023 | 1.91 | 2 |
2.09
|
1.89
|
36.7K | -1.55% | ||||
| Feb 7, 2023 | 1.94 | 1.98 |
1.98
|
1.83
|
63.9K | -2.02% | ||||
| Feb 6, 2023 | 1.98 | 2.12 |
2.12
|
1.85
|
94.9K | -6.6% | ||||
| Feb 3, 2023 | 2.12 | 1.99 |
2.14
|
1.84
|
241K | 10.42% | ||||
| Feb 2, 2023 | 1.92 | 1.9 |
1.98
|
1.89
|
47.3K | 0% | ||||
| Feb 1, 2023 | 1.92 | 1.97 |
2.06
|
1.89
|
43.8K | -2.54% | ||||
| Jan 31, 2023 | 1.97 | 1.99 |
2.04
|
1.93
|
53.2K | 0% | ||||
| Jan 30, 2023 | 1.97 | 1.99 |
2.06
|
1.96
|
18.9K | -2.48% | ||||
| Jan 27, 2023 | 2.02 | 1.95 |
2.04
|
1.94
|
41.9K | 1.51% | ||||
| Jan 26, 2023 | 1.99 | 1.97 |
2.04
|
1.96
|
20.6K | -0.5% | ||||
| Jan 25, 2023 | 2 | 2.02 |
2.02
|
1.96
|
61.6K | 0.50% | ||||
| Jan 24, 2023 | 1.99 | 2 |
2.02
|
1.95
|
59.5K | 2.58% | ||||
| Jan 23, 2023 | 1.94 | 2.07 |
2.18
|
1.86
|
74.9K | -4.43% | ||||
| Jan 20, 2023 | 2.03 | 2.05 |
2.08
|
2
|
72.8K | 0% | ||||
| Jan 19, 2023 | 2.03 | 2 |
2.22
|
1.98
|
24.2K | 1.50% | ||||
| Jan 18, 2023 | 2 | 2.13 |
2.13
|
1.98
|
56.9K | -3.85% | ||||
| Jan 17, 2023 | 2.08 | 2.15 |
2.29
|
2.05
|
70.1K | -6.31% | ||||
| Jan 13, 2023 | 2.22 | 2.21 |
2.33
|
2.04
|
51.3K | 3.26% | ||||
| Jan 12, 2023 | 2.15 | 2.1 |
2.19
|
2
|
103K | 0.94% | ||||
| Jan 11, 2023 | 2.13 | 2.22 |
2.38
|
2.12
|
50.6K | -4.48% | ||||
| Jan 10, 2023 | 2.23 | 2.26 |
2.3
|
2.2
|
39.1K | 0% | ||||
| Jan 9, 2023 | 2.23 | 2.34 |
2.43
|
2.22
|
48.9K | -1.33% | ||||
| Jan 6, 2023 | 2.26 | 2.29 |
2.39
|
2.22
|
46.3K | -1.74% | ||||
| Jan 5, 2023 | 2.3 | 2.3 |
2.33
|
2.21
|
13.8K | 0.88% | ||||
| Jan 4, 2023 | 2.28 | 2.09 |
2.33
|
2.04
|
72.0K | 11.22% | ||||
| Jan 3, 2023 | 2.05 | 2.1 |
2.3
|
1.9
|
101K | -2.38% | ||||
| Dec 30 | 2.1 | 2.24 |
2.24
|
1.91
|
121K | -4.11% | ||||
| Dec 29 | 2.19 | 2.17 |
2.37
|
2.14
|
46.2K | 0.46% | ||||
| Dec 28 | 2.18 | 2.05 |
2.27
|
2
|
41.1K | 3.81% | ||||
| Dec 27 | 2.1 | 2.31 |
2.54
|
2.05
|
98.2K | -11.02% | ||||
| Dec 23 | 2.36 | 2.27 |
2.36
|
2.27
|
13.4K | 1.29% | ||||
| Dec 22 | 2.33 | 2.25 |
2.33
|
2.22
|
33.8K | 4.95% | ||||
| Dec 21 | 2.22 | 2.31 |
2.31
|
2.22
|
37.1K | -5.53% | ||||
| Dec 20 | 2.35 | 2.21 |
2.44
|
2.21
|
43.8K | 4.44% | ||||
| Dec 19 | 2.25 | 2.68 |
2.68
|
2.2
|
126K | -16.36% | ||||
| Dec 16 | 2.69 | 2.54 |
2.76
|
2.38
|
114K | 2.67% | ||||
| Dec 15 | 2.62 | 2.65 |
2.71
|
2.5
|
106K | -1.87% | ||||
| Dec 14 | 2.67 | 2.56 |
2.68
|
2.47
|
83.2K | 4.30% | ||||
| Dec 13 | 2.56 | 2.65 |
2.68
|
2.52
|
84.5K | -3.03% | ||||
| Dec 12 | 2.64 | 2.72 |
2.74
|
2.59
|
93.6K | -4.69% | ||||
| Dec 9 | 2.77 | 3.06 |
3.15
|
2.54
|
240K | -9.18% | ||||
| Dec 8 | 3.05 | 2.76 |
3.09
|
2.75
|
188K | 10.51% | ||||
| Dec 7 | 2.76 | 2.46 |
2.84
|
2.33
|
269K | 11.74% | ||||
| Dec 6 | 2.47 | 2.65 |
2.73
|
2.42
|
139K | -7.49% | ||||
| Dec 5 | 2.67 | 2.87 |
2.89
|
2.67
|
211K | -4.98% | ||||
| Dec 2 | 2.81 | 2.76 |
2.97
|
2.52
|
396K | 8.08% | ||||
| Dec 1 | 2.6 | 3.2 |
3.45
|
2.55
|
879K | -25.93% | ||||
| Nov 30 | 3.51 | 2.53 |
3.51
|
2.42
|
1.2M | 41.53% | ||||
| Nov 29 | 2.48 | 2.57 |
2.95
|
2.44
|
560K | -2.75% | ||||
| Nov 28 | 2.55 | 2.5 |
3
|
2.39
|
1.4M | 2.82% | ||||
| Nov 25 | 2.48 | 1.95 |
2.58
|
1.95
|
1.5M | 28.50% | ||||
| Nov 23 | 1.93 | 1.75 |
1.95
|
1.75
|
251K | 14.20% | ||||
| Nov 22 | 1.69 | 1.55 |
1.83
|
1.5
|
274K | 9.03% | ||||
| Nov 21 | 1.55 | 1.57 |
1.59
|
1.45
|
117K | 5.44% | ||||
| Nov 18 | 1.47 | 1.4 |
1.56
|
1.35
|
143K | 9.70% | ||||
| Nov 17 | 1.34 | 1.47 |
1.53
|
1.31
|
222K | -2.19% | ||||
| Nov 16 | 1.37 | 1.57 |
1.58
|
1.33
|
189K | -5.52% | ||||
| Nov 15 | 1.45 | 1.29 |
1.54
|
1.23
|
271K | 16.94% | ||||
| Nov 14 | 1.24 | 1.27 |
1.33
|
1.12
|
87.6K | -6.06% | ||||
| Nov 11 | 1.32 | 1.2 |
1.35
|
1.2
|
98.9K | 12.82% | ||||
| Nov 10 | 1.17 | 1.15 |
1.24
|
1.07
|
587K | -3.31% | ||||
| Nov 9 | 1.21 | 1.53 |
1.53
|
1.21
|
136K | -14.79% | ||||
| Nov 8 | 1.42 | 1.39 |
1.48
|
1.19
|
216K | -14.46% | ||||
| Nov 7 | 1.66 | 1.73 |
1.79
|
1.65
|
36.2K | -7.26% | ||||
| Nov 4 | 1.79 | 1.75 |
1.8
|
1.74
|
13.8K | 0% | ||||
| Nov 3 | 1.79 | 1.79 |
1.83
|
1.72
|
23.1K | 0.56% | ||||
| Nov 2 | 1.78 | 1.72 |
1.88
|
1.7
|
118K | 3.49% | ||||
| Nov 1 | 1.72 | 1.76 |
1.79
|
1.7
|
41.7K | -3.37% | ||||
| Oct 31 | 1.78 | 2.06 |
2.06
|
1.68
|
73.0K | -8.72% | ||||
| Oct 28 | 1.95 | 1.69 |
1.95
|
1.62
|
417K | 12.07% | ||||
| Oct 27 | 1.74 | 1.71 |
1.78
|
1.65
|
11.0K | -0.57% | ||||
| Oct 26 | 1.75 | 1.7 |
1.82
|
1.62
|
116K | 2.34% | ||||
| Oct 25 | 1.71 | 1.71 |
1.75
|
1.68
|
28.1K | -1.16% | ||||
| Oct 24 | 1.73 | 1.71 |
1.73
|
1.67
|
14.1K | 1.17% | ||||
| Oct 21 | 1.71 | 1.76 |
1.77
|
1.67
|
21.9K | -2.29% | ||||
| Oct 20 | 1.75 | 1.91 |
1.91
|
1.7
|
53.4K | -6.91% | ||||
| Oct 19 | 1.88 | 1.97 |
1.97
|
1.78
|
62.5K | 2.17% | ||||
| Oct 18 | 1.84 | 1.93 |
1.93
|
1.81
|
25.4K | 2.79% | ||||
| Oct 17 | 1.79 | 1.79 |
1.89
|
1.78
|
65.3K | -1.65% | ||||
| Oct 14 | 1.82 | 1.78 |
1.95
|
1.75
|
61.3K | 0% | ||||
| Oct 13 | 1.82 | 1.66 |
1.85
|
1.6
|
155K | 10.98% | ||||
| Oct 12 | 1.64 | 1.69 |
1.69
|
1.58
|
45.0K | -0.61% | ||||
| Oct 11 | 1.65 | 1.76 |
1.81
|
1.63
|
55.6K | -5.71% | ||||
| Oct 10 | 1.75 | 1.87 |
1.92
|
1.75
|
46.2K | -9.33% | ||||
| Oct 7 | 1.93 | 1.97 |
1.97
|
1.76
|
53.9K | -2.53% | ||||
| Oct 6 | 1.98 | 1.92 |
2.06
|
1.92
|
57.6K | 0% | ||||
| Oct 5 | 1.98 | 1.9 |
2.04
|
1.88
|
29.2K | 3.13% | ||||
| Oct 4 | 1.92 | 1.81 |
1.98
|
1.75
|
80.5K | 6.08% | ||||
| Oct 3 | 1.81 | 1.9 |
1.99
|
1.75
|
54.6K | -4.74% | ||||
| Sep 30 | 1.9 | 2.04 |
2.04
|
1.86
|
137K | -4.04% | ||||
| Sep 29 | 1.98 | 1.89 |
2.12
|
1.89
|
148K | 13.79% | ||||
| Sep 28 | 1.74 | 1.77 |
2.04
|
1.69
|
156K | 6.75% | ||||
| Sep 27 | 1.63 | 1.82 |
1.84
|
1.61
|
72.3K | -4.68% | ||||
| Sep 26 | 1.71 | 1.63 |
1.79
|
1.63
|
60.7K | 2.40% | ||||
| Sep 23 | 1.67 | 1.66 |
1.75
|
1.66
|
27.2K | -4.57% | ||||
| Sep 22 | 1.75 | 1.73 |
1.78
|
1.66
|
38.5K | 0% | ||||
| Sep 21 | 1.75 | 1.75 |
1.85
|
1.72
|
8.3K | -1.69% | ||||
| Sep 20 | 1.78 | 1.74 |
1.83
|
1.73
|
16.9K | 0% | ||||
| Sep 19 | 1.78 | 1.75 |
1.88
|
1.74
|
86.1K | 1.71% | ||||
| Sep 16 | 1.75 | 1.81 |
1.88
|
1.75
|
150K | -6.42% | ||||
| Sep 15 | 1.87 | 1.84 |
1.97
|
1.8
|
90.4K | 1.63% | ||||
| Sep 14 | 1.84 | 1.89 |
1.9
|
1.75
|
41.2K | 1.66% | ||||
| Sep 13 | 1.81 | 1.79 |
1.96
|
1.78
|
56.6K | -1.63% | ||||
| Sep 12 | 1.84 | 1.85 |
2
|
1.76
|
150K | -0.54% | ||||
| Sep 9 | 1.85 | 1.9 |
2.04
|
1.84
|
130K | -3.65% | ||||
| Sep 8 | 1.92 | 1.82 |
1.99
|
1.82
|
104K | 4.92% | ||||
| Sep 7 | 1.83 | 1.82 |
1.98
|
1.76
|
81.2K | -2.66% | ||||
| Sep 6 | 1.88 | 1.94 |
2.01
|
1.8
|
43.6K | 0% | ||||
| Sep 2 | 1.88 | 1.91 |
2.02
|
1.76
|
62.7K | -4.57% | ||||
| Sep 1 | 1.97 | 2.03 |
2.03
|
1.85
|
68.8K | -3.9% | ||||
| Aug 31 | 2.05 | 1.98 |
2.06
|
1.93
|
16.7K | 2.50% | ||||
| Aug 30 | 2 | 2 |
2
|
1.87
|
32.8K | 2.04% | ||||
| Aug 29 | 1.96 | 2.04 |
2.07
|
1.93
|
46.7K | -4.85% | ||||
| Aug 26 | 2.06 | 2.22 |
2.22
|
1.99
|
50.4K | -3.74% | ||||
| Aug 25 | 2.14 | 2.19 |
2.19
|
2.01
|
43.9K | 2.39% | ||||
| Aug 24 | 2.09 | 2.03 |
2.16
|
2.03
|
39.8K | -0.48% | ||||
| Aug 23 | 2.1 | 2.19 |
2.2
|
2.02
|
78.6K | 2.94% | ||||
| Aug 22 | 2.04 | 2 |
2.08
|
1.98
|
54.7K | -0.97% | ||||
| Aug 19 | 2.06 | 2.1 |
2.11
|
2
|
72.3K | -0.48% | ||||
| Aug 18 | 2.07 | 2.23 |
2.23
|
2
|
207K | -7.59% | ||||
| Aug 17 | 2.24 | 2.09 |
2.44
|
2.07
|
279K | 2.75% | ||||
| Aug 16 | 2.18 | 1.98 |
2.27
|
1.98
|
207K | 9% | ||||
| Aug 15 | 2 | 2.26 |
2.39
|
1.93
|
296K | -11.5% | ||||
| Aug 12 | 2.26 | 2.3 |
2.45
|
2.22
|
126K | -4.64% | ||||
| Aug 11 | 2.37 | 2.31 |
2.59
|
2.24
|
201K | -0.42% | ||||
| Aug 10 | 2.38 | 2.66 |
2.8
|
2.35
|
223K | -9.85% | ||||
| Aug 9 | 2.64 | 2.61 |
2.75
|
2.33
|
454K | -4.69% | ||||
| Aug 8 | 2.77 | 3 |
3.33
|
2.51
|
2.7M | -11.5% | ||||
| Aug 5 | 3.13 | 3.2 |
3.83
|
2.7
|
4.2M | -13.06% | ||||
| Aug 4 | 3.6 | 2.29 |
6.27
|
2.08
|
21.1M | 62.16% | ||||
| Aug 3 | 2.22 | 2.19 |
2.3
|
2
|
49.3K | 6.73% | ||||
| Aug 2 | 2.08 | 2.15 |
2.22
|
2.06
|
16.0K | -1.89% | ||||
| Aug 1 | 2.12 | 2 |
2.16
|
1.95
|
16.2K | 12.17% | ||||
| Jul 29 | 1.89 | 2.01 |
2.4
|
1.77
|
74.5K | -6.44% | ||||
| Jul 28 | 2.02 | 1.8 |
2.03
|
1.8
|
17.2K | -1.46% | ||||
| Jul 27 | 2.05 | 2.05 |
2.27
|
1.76
|
132K | -1.44% | ||||
| Jul 26 | 2.08 | 2.05 |
2.21
|
2.05
|
23.4K | 0.97% | ||||
| Jul 25 | 2.06 | 2.25 |
2.25
|
2.05
|
8.6K | -2.83% | ||||
| Jul 22 | 2.12 | 2.25 |
2.35
|
2
|
40.8K | -3.64% | ||||
| Jul 21 | 2.2 | 2.06 |
2.45
|
2.04
|
48.5K | 11.11% | ||||
| Jul 20 | 1.98 | 2.01 |
2.08
|
1.95
|
47.5K | -1.49% | ||||
| Jul 19 | 2.01 | 2.06 |
2.08
|
1.94
|
52.3K | 0.50% | ||||
| Jul 18 | 2 | 2.11 |
2.11
|
1.89
|
26.9K | -0.5% | ||||
| Jul 15 | 2.01 | 2.07 |
2.07
|
1.95
|
22.8K | 0.50% | ||||
| Jul 14 | 2 | 2.48 |
2.49
|
1.95
|
11.5K | -2.44% | ||||
| Jul 13 | 2.05 | 2.07 |
2.2
|
1.98
|
42.6K | 3.02% | ||||
| Jul 12 | 1.99 | 2.24 |
2.24
|
1.98
|
20.0K | -8.29% | ||||
| Jul 11 | 2.17 | 2.48 |
2.49
|
2.16
|
14.6K | -7.66% | ||||
| Jul 8 | 2.35 | 2.3 |
2.57
|
2.3
|
20.1K | 2.62% | ||||
| Jul 7 | 2.29 | 2.29 |
2.35
|
2.2
|
14.4K | -6.53% | ||||
| Jul 6 | 2.45 | 2.66 |
2.72
|
2.38
|
23.8K | -7.89% | ||||
| Jul 5 | 2.66 | 2.4 |
2.78
|
2.1
|
152K | 18.22% | ||||
| Jul 1 | 2.25 | 2.1 |
2.49
|
2.1
|
56.4K | 6.64% | ||||
| Jun 30 | 2.11 | 2.03 |
2.3
|
2.03
|
51.8K | -2.31% | ||||
| Jun 29 | 2.16 | 1.7 |
2.28
|
1.7
|
106K | 27.06% | ||||
| Jun 28 | 1.7 | 1.87 |
1.88
|
1.64
|
26.8K | -6.08% | ||||
| Jun 27 | 1.81 | 1.96 |
1.96
|
1.77
|
5.7K | -1.63% | ||||
| Jun 24 | 1.84 | 1.9 |
1.95
|
1.55
|
103K | 12.20% | ||||
| Jun 23 | 1.64 | 1.6 |
1.7
|
1.57
|
65.1K | 9.33% | ||||
| Jun 22 | 1.5 | 1.51 |
1.77
|
1.5
|
58.4K | -5.06% | ||||
| Jun 21 | 1.58 | 1.81 |
1.86
|
1.58
|
22.3K | -4.82% | ||||
| Jun 17 | 1.66 | 2.08 |
2.26
|
1.66
|
48.8K | -13.09% | ||||
| Jun 16 | 1.91 | 1.86 |
2.19
|
1.86
|
21.3K | 5.52% | ||||
| Jun 15 | 1.81 | 2.26 |
2.26
|
1.81
|
25.5K | -10.4% | ||||
| Jun 14 | 2.02 | 1.92 |
2.23
|
1.92
|
6.6K | 2.54% | ||||
| Jun 13 | 1.97 | 1.98 |
2.04
|
1.92
|
14.5K | 2.60% | ||||
| Jun 10 | 1.92 | 2.27 |
2.27
|
1.92
|
17.4K | -12.73% | ||||
| Jun 9 | 2.2 | 2.14 |
2.2
|
2.12
|
9.2K | 0% | ||||
| Jun 8 | 2.2 | 2.37 |
2.47
|
2.13
|
39.9K | -4.76% | ||||
| Jun 7 | 2.31 | 2.4 |
2.44
|
2.3
|
18.2K | -5.71% | ||||
| Jun 6 | 2.45 | 2.46 |
2.78
|
2.4
|
27.8K | -1.61% | ||||
| Jun 3 | 2.49 | 2.42 |
2.51
|
2.21
|
51.2K | -0.4% | ||||
| Jun 2 | 2.5 | 2.62 |
2.89
|
2.42
|
46.9K | -5.66% | ||||
| Jun 1 | 2.65 | 3.05 |
3.05
|
2.65
|
40.3K | 1.15% | ||||
| May 31 | 2.62 | 2.69 |
2.81
|
2.6
|
18.7K | -2.24% | ||||
| May 27 | 2.68 | 2.5 |
2.79
|
2.5
|
36.7K | 7.63% | ||||
| May 26 | 2.49 | 2.45 |
2.5
|
2.41
|
19.4K | 4.62% | ||||
| May 25 | 2.38 | 2.5 |
2.5
|
2.33
|
9.4K | -2.86% | ||||
| May 24 | 2.45 | 2.65 |
2.72
|
2.41
|
40.1K | -5.77% | ||||
| May 23 | 2.6 | 2.78 |
2.78
|
2.6
|
16.5K | -5.45% | ||||
| May 20 | 2.75 | 2.76 |
2.85
|
2.74
|
11.3K | 1.85% | ||||
| May 19 | 2.7 | 2.7 |
2.88
|
2.69
|
38.8K | -6.9% | ||||
| May 18 | 2.9 | 2.91 |
2.91
|
2.68
|
15.4K | 0.35% | ||||
| May 17 | 2.89 | 2.9 |
2.92
|
2.68
|
21.8K | 1.05% | ||||
| May 16 | 2.86 | 2.75 |
2.92
|
2.69
|
18.3K | -2.05% | ||||
| May 13 | 2.92 | 2.91 |
2.92
|
2.48
|
106K | 12.74% | ||||
| May 12 | 2.59 | 2.64 |
2.75
|
2.47
|
61.4K | 3.60% | ||||
| May 11 | 2.5 | 2.96 |
2.96
|
2.5
|
52.5K | -7.41% | ||||
| May 10 | 2.7 | 2.67 |
2.82
|
2.5
|
37.8K | -2.17% | ||||
| May 9 | 2.76 | 2.85 |
2.9
|
2.69
|
42.1K | -8% | ||||
| May 6 | 3 | 2.93 |
3
|
2.76
|
15.0K | 3.45% | ||||
| May 5 | 2.9 | 3.05 |
3.05
|
2.68
|
21.6K | -3.65% | ||||
| May 4 | 3.01 | 2.77 |
3.01
|
2.54
|
80.4K | 4.15% | ||||
| May 3 | 2.89 | 3.23 |
3.23
|
2.76
|
148K | -7.96% | ||||
| May 2 | 3.14 | 2.8 |
3.24
|
2.8
|
21.7K | 13.36% | ||||
| Apr 29 | 2.77 | 2.8 |
2.8
|
2.65
|
51.2K | -3.82% | ||||
| Apr 28 | 2.88 | 2.9 |
3.09
|
2.69
|
38.1K | -0.69% | ||||
| Apr 27 | 2.9 | 2.74 |
2.9
|
2.71
|
40.8K | 2.84% | ||||
| Apr 26 | 2.82 | 2.97 |
3.17
|
2.77
|
136K | -7.54% | ||||
| Apr 25 | 3.05 | 3.28 |
3.28
|
2.82
|
111K | -3.17% | ||||
| Apr 22 | 3.15 | 3.34 |
3.35
|
3.15
|
45.9K | 1.61% | ||||
| Apr 21 | 3.1 | 3 |
3.14
|
3
|
18.5K | 3.68% | ||||
| Apr 20 | 2.99 | 2.78 |
3
|
2.65
|
30.5K | 6.79% | ||||
| Apr 19 | 2.8 | 2.74 |
2.85
|
2.64
|
26.9K | 3.32% | ||||
| Apr 18 | 2.71 | 2.9 |
2.95
|
2.56
|
106K | -6.55% | ||||
| Apr 14 | 2.9 | 2.9 |
3
|
2.85
|
21.1K | 0.69% | ||||
| Apr 13 | 2.88 | 2.93 |
3.1
|
2.84
|
10.3K | -5.26% | ||||
| Apr 12 | 3.04 | 3.23 |
3.3
|
2.61
|
116K | -4.4% | ||||
| Apr 11 | 3.18 | 3.19 |
3.2
|
2.94
|
53.6K | 1.60% | ||||
| Apr 8 | 3.13 | 3.01 |
3.17
|
2.91
|
27.8K | 1.29% | ||||
| Apr 7 | 3.09 | 3.33 |
3.38
|
3.02
|
110K | -5.79% | ||||
| Apr 6 | 3.28 | 3.5 |
3.5
|
3.07
|
127K | -4.93% | ||||
| Apr 5 | 3.45 | 3.35 |
3.62
|
3.2
|
146K | 3.60% | ||||
| Apr 4 | 3.33 | 2.73 |
3.45
|
2.59
|
332K | 28.08% | ||||
| Apr 1 | 2.6 | 2.75 |
2.91
|
2.5
|
64.1K | -5.45% | ||||
| Mar 31 | 2.75 | 2.72 |
2.89
|
2.7
|
29.0K | 3.38% | ||||
| Mar 30 | 2.66 | 2.78 |
3.28
|
2.66
|
51.5K | -10.44% | ||||
| Mar 29 | 2.97 | 3.29 |
3.29
|
2.64
|
86.9K | -2.3% | ||||
| Mar 28 | 3.04 | 2.9 |
3.05
|
2.74
|
210K | 2.01% | ||||
| Mar 25 | 2.98 | 2.85 |
3.09
|
2.85
|
22.0K | 3.47% | ||||
| Mar 24 | 2.88 | 3.23 |
3.23
|
2.68
|
40.2K | -5.57% | ||||
| Mar 23 | 3.05 | 3 |
3.16
|
3
|
64.4K | 3.39% | ||||
| Mar 22 | 2.95 | 3.22 |
3.27
|
2.63
|
85.4K | -8.67% | ||||
| Mar 21 | 3.23 | 2.99 |
3.47
|
2.74
|
105K | 8.03% | ||||
| Mar 18 | 2.99 | 2.43 |
3.03
|
2.38
|
148K | 24.07% | ||||
| Mar 17 | 2.41 | 2.65 |
2.72
|
2.37
|
137K | -4.74% | ||||
| Mar 16 | 2.53 | 2.62 |
2.91
|
2.53
|
77.5K | 0.80% | ||||
| Mar 15 | 2.51 | 2.54 |
2.69
|
2.5
|
37.2K | -3.46% | ||||
| Mar 14 | 2.6 | 2.66 |
2.72
|
2.54
|
82.4K | -3.35% | ||||
| Mar 11 | 2.69 | 2.65 |
2.69
|
2.5
|
61.9K | 1.51% | ||||
| Mar 10 | 2.65 | 2.64 |
2.7
|
2.5
|
66.8K | 0% | ||||
| Mar 9 | 2.65 | 2.62 |
2.72
|
2.45
|
105K | 0% | ||||
| Mar 8 | 2.65 | 2.48 |
2.77
|
2.48
|
55.4K | -0.75% | ||||
| Mar 7 | 2.67 | 2.6 |
2.7
|
2.51
|
74.3K | 6.37% | ||||
| Mar 4 | 2.51 | 2.62 |
2.62
|
2.42
|
17.8K | 1.21% | ||||
| Mar 3 | 2.48 | 2.63 |
2.68
|
2.31
|
27.7K | -5.34% | ||||
| Mar 2 | 2.62 | 3 |
3
|
2.58
|
45.2K | -6.09% | ||||
| Mar 1 | 2.79 | 3.15 |
3.15
|
2.77
|
23.6K | -9.12% | ||||
| Feb 28 | 3.07 | 2.91 |
3.14
|
2.78
|
54.6K | 5.86% | ||||
| Feb 25 | 2.9 | 3.12 |
3.17
|
2.79
|
33.7K | -1.02% | ||||
| Feb 24 | 2.93 | 2.84 |
2.99
|
2.7
|
44.6K | -0.68% | ||||
| Feb 23 | 2.95 | 3 |
3.05
|
2.95
|
98.9K | -7.81% | ||||
| Feb 22 | 3.2 | 3.29 |
3.29
|
3.05
|
51.2K | -2.74% | ||||
| Feb 18 | 3.29 | 3.5 |
3.51
|
3.25
|
31.8K | -8.36% | ||||
| Feb 17 | 3.59 | 3.51 |
3.63
|
3.38
|
38.2K | -1.37% | ||||
| Feb 16 | 3.64 | 3.74 |
3.85
|
3.35
|
31.2K | -0.27% | ||||
| Feb 15 | 3.65 | 3.79 |
3.92
|
3.63
|
59.0K | -3.69% | ||||
| Feb 14 | 3.79 | 4 |
4
|
3.75
|
36.0K | -5.49% | ||||
| Feb 11 | 4.01 | 4.24 |
4.24
|
3.62
|
125K | -6.31% | ||||
| Feb 10 | 4.28 | 4.2 |
4.32
|
3.95
|
26.9K | 3.88% | ||||
| Feb 9 | 4.12 | 4.23 |
4.36
|
3.93
|
51.4K | 0.24% | ||||
| Feb 8 | 4.11 | 4.16 |
4.18
|
3.82
|
54.0K | -0.72% | ||||
| Feb 7 | 4.14 | 4.44 |
4.44
|
4
|
50.6K | -6.12% | ||||
| Feb 4 | 4.41 | 4.53 |
4.53
|
4.21
|
33.4K | -1.56% | ||||
| Feb 3 | 4.48 | 4.25 |
4.49
|
4.25
|
28.3K | 3.46% | ||||
| Feb 2 | 4.33 | 4.69 |
4.69
|
4.04
|
35.9K | -4.2% | ||||
| Feb 1 | 4.52 | 4.6 |
4.79
|
4.3
|
98.1K | 2.73% | ||||
| Jan 31 | 4.4 | 3.44 |
4.49
|
3.43
|
88.3K | 26.80% | ||||
| Jan 28 | 3.47 | 3.56 |
3.7
|
3.43
|
22.4K | -3.61% | ||||
| Jan 27 | 3.6 | 4.13 |
4.32
|
3.52
|
35.7K | -11.33% | ||||
| Jan 26 | 4.06 | 3.71 |
4.11
|
3.58
|
69.5K | 9.73% | ||||
| Jan 25 | 3.7 | 3.48 |
3.79
|
3.02
|
94.4K | 4.52% | ||||
| Jan 24 | 3.54 | 3.4 |
3.63
|
3.18
|
358K | 1.14% | ||||
| Jan 21 | 3.5 | 4.07 |
4.13
|
3.5
|
147K | -15.46% | ||||
| Jan 20 | 4.14 | 5.03 |
5.24
|
3.99
|
194K | -18.34% | ||||
| Jan 19 | 5.07 | 5.49 |
5.71
|
4.91
|
71.7K | -7.65% | ||||
| Jan 18 | 5.49 | 6.47 |
6.47
|
5.2
|
166K | -12.16% | ||||
| Jan 14 | 6.25 | 6.3 |
6.45
|
6.21
|
44.1K | -3.4% | ||||
| Jan 13 | 6.47 | 6.26 |
6.7
|
6.26
|
31.6K | 3.35% | ||||
| Jan 12 | 6.26 | 7 |
7.16
|
5.87
|
174K | -9.28% | ||||
| Jan 11 | 6.9 | 6.65 |
7.2
|
6.46
|
204K | 15% | ||||
| Jan 10 | 6 | 5.85 |
6.08
|
5.55
|
51.1K | 4.35% | ||||
| Jan 7 | 5.75 | 6.23 |
6.44
|
5.6
|
117K | -8% | ||||
| Jan 6 | 6.25 | 6.27 |
6.5
|
6.07
|
22.5K | -1.57% | ||||
| Jan 5 | 6.35 | 6.71 |
6.91
|
6.25
|
79.0K | -7.84% | ||||
| Jan 4 | 6.89 | 6.38 |
7.3
|
6.2
|
371K | 10.24% | ||||
| Jan 3 | 6.25 | 6.48 |
6.48
|
6.15
|
32.6K | -1.11% | ||||
| Dec 31 | 6.32 | 6.35 |
6.58
|
6.17
|
9.3K | 4.98% | ||||
| Dec 30 | 6.02 | 5.8 |
6.08
|
5.7
|
19.6K | 4.51% | ||||
| Dec 29 | 5.76 | 6.16 |
6.34
|
5.55
|
72.7K | -4% | ||||
| Dec 28 | 6 | 6.15 |
6.33
|
5.87
|
34.4K | -4% | ||||
| Dec 27 | 6.25 | 6.27 |
6.77
|
6.09
|
98.3K | 1.46% | ||||
| Dec 23 | 6.16 | 5.8 |
6.43
|
5.75
|
91.1K | 5.12% | ||||
| Dec 22 | 5.86 | 5.38 |
6.09
|
5.38
|
126K | 7.13% | ||||
| Dec 21 | 5.47 | 5.08 |
5.9
|
5.08
|
101K | 7.25% | ||||
| Dec 20 | 5.1 | 5.2 |
5.58
|
4.68
|
121K | -2.86% | ||||
| Dec 17 | 5.25 | 5.73 |
6
|
5.25
|
274K | -9.48% | ||||
| Dec 16 | 5.8 | 6.57 |
6.57
|
5.5
|
120K | -5.23% | ||||
| Dec 15 | 6.12 | 6.07 |
6.39
|
6
|
35.2K | -1.13% | ||||
| Dec 14 | 6.19 | 6.94 |
6.96
|
6.01
|
73.3K | -12.69% | ||||
| Dec 13 | 7.09 | 7.93 |
7.95
|
7.05
|
53.3K | -11.93% | ||||
| Dec 10 | 8.05 | 8.03 |
8.83
|
7.9
|
35.8K | 2.68% | ||||
| Dec 9 | 7.84 | 8.16 |
8.5
|
7.71
|
18.2K | -5.43% | ||||
| Dec 8 | 8.29 | 8.46 |
9.22
|
8.07
|
87.1K | -1.89% | ||||
| Dec 7 | 8.45 | 8.33 |
8.94
|
8.33
|
31.4K | 0.96% | ||||
| Dec 6 | 8.37 | 8.55 |
9.06
|
8.12
|
63.1K | 0.72% | ||||
| Dec 3 | 8.31 | 8.85 |
8.85
|
7.56
|
62.1K | -5.78% | ||||
| Dec 2 | 8.82 | 8.49 |
8.85
|
7.93
|
35.1K | 3.28% | ||||
| Dec 1 | 8.54 | 8.67 |
9.1
|
8.25
|
76.1K | -1.61% | ||||
| Nov 30 | 8.68 | 8.31 |
9
|
7.87
|
58.7K | 4.96% | ||||
| Nov 29 | 8.27 | 9.16 |
9.16
|
7.95
|
68.8K | -7.29% | ||||
| Nov 26 | 8.92 | 8.62 |
9.35
|
8.26
|
18.1K | 0.34% | ||||
| Nov 24 | 8.89 | 9.3 |
9.82
|
8.29
|
74.7K | -7.2% | ||||
| Nov 23 | 9.58 | 10.1 |
10.95
|
9.34
|
151K | -4.68% | ||||
| Nov 22 | 10.05 | 10.24 |
10.99
|
9.25
|
46.7K | -2.52% | ||||
| Nov 19 | 10.31 | 10.63 |
11.35
|
9.64
|
32.5K | -3.73% | ||||
| Nov 18 | 10.71 | 10.69 |
12.05
|
10.69
|
45.8K | -0.74% | ||||
| Nov 17 | 10.79 | 10.55 |
11.06
|
10.5
|
16.4K | 2.37% | ||||
| Nov 16 | 10.54 | 11.66 |
11.77
|
10.54
|
52.6K | -8.51% | ||||
| Nov 15 | 11.52 | 11.81 |
12.05
|
11.21
|
60.1K | -1.87% | ||||
| Nov 12 | 11.74 | 12.12 |
12.4
|
11.21
|
51.2K | -3.22% | ||||
| Nov 11 | 12.13 | 12.31 |
12.68
|
12
|
52.1K | -1.22% | ||||
| Nov 10 | 12.28 | 13 |
13
|
12.16
|
62.1K | -5.39% | ||||
| Nov 9 | 12.98 | 12.14 |
12.99
|
12.13
|
109K | 7.01% | ||||
| Nov 8 | 12.13 | 12.28 |
12.78
|
12.03
|
89.4K | 0.92% | ||||
| Nov 5 | 12.02 | 12.49 |
12.85
|
12.02
|
113K | -3.14% | ||||
| Nov 4 | 12.41 | 12.97 |
12.97
|
12.28
|
193K | -0.96% | ||||
| Nov 3 | 12.53 | 12.71 |
12.71
|
12.2
|
70.5K | 2.62% | ||||
| Nov 2 | 12.21 | 12 |
12.76
|
12
|
160K | 0.91% | ||||
| Nov 1 | 12.1 | 12.01 |
12.1
|
12
|
9.5K | 0.08% | ||||
| Oct 29 | 12.09 | 12.04 |
12.26
|
12
|
22.3K | -0.49% | ||||
| Oct 28 | 12.15 | 12 |
12.29
|
12
|
15.2K | 0.41% | ||||
| Oct 27 | 12.1 | 12 |
12.1
|
12
|
37.7K | 0.25% | ||||
| Oct 26 | 12.07 | 12.27 |
12.34
|
12
|
50.8K | -0.74% | ||||
| Oct 25 | 12.16 | 12 |
12.33
|
12
|
31.5K | 1.33% | ||||
| Oct 22 | 12 | 12.28 |
12.28
|
11.9
|
89.2K | -1.32% | ||||
| Oct 21 | 12.16 | 12.25 |
12.39
|
12
|
59.3K | -0.49% | ||||
| Oct 20 | 12.22 | 12.25 |
12.46
|
12.1
|
105K | 1.83% | ||||
| Oct 19 | 12 | 12 |
12.23
|
11.9
|
94.9K | 0% | ||||
| Oct 18 | 12 | 11.99 |
12.28
|
11.9
|
105K | 0.84% | ||||
| Oct 15 | 11.9 | 12.48 |
12.49
|
11.9
|
331K | -1.73% | ||||
| Oct 14 | 12.11 | 12.2 |
12.43
|
12
|
101K | -0.74% | ||||
| Oct 13 | 12.2 | 12.3 |
12.48
|
12.05
|
92.0K | 0.25% | ||||
| Oct 12 | 12.17 | 12.3 |
13
|
12
|
213K | -1.06% | ||||
| Oct 11 | 12.3 | 12.88 |
12.98
|
12
|
526K | -3.68% | ||||
| Oct 8 | 12.77 | 12.15 |
13.8
|
12.11
|
2.5M | 0% | ||||