Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cognetivity Neurosciences Ltd (OP: CGNSF )

0.0114 +0.0004 (+3.64%)
Streaming Delayed Price Updated: 2:16 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 27, 2023 0.2400 0 +0.00(+0.00%)
Apr 26, 2023 0.2400 0.2400 0.2400 0.2400 9,100 +0.01(+3.00%)
Apr 25, 2023 0.2658 0.2700 0.2330 0.2330 15,600 -0.03(-12.73%)
Apr 24, 2023 0.2670 0.2670 0.2670 0.2670 5,020 +0.01(+3.93%)
Apr 18, 2023 0.2569 50 -0.01(-4.85%)
Apr 17, 2023 0.2695 0.2700 0.2690 0.2700 14,868 +0.02(+6.51%)
Apr 14, 2023 0.2514 0.2535 0.2514 0.2535 2,650 -0.00(-0.35%)
Apr 13, 2023 0.2299 0.2544 0.2269 0.2544 5,050 +0.04(+16.48%)
Apr 11, 2023 0.2184 10 -0.00(-1.13%)
Apr 06, 2023 0.2209 0 +0.01(+2.32%)
Mar 31, 2023 0.2159 0 -0.00(-1.46%)
Mar 28, 2023 0.2191 0 -0.01(-3.57%)
Mar 27, 2023 0.2272 0.2272 0.2272 0.2272 1,417 +0.00(+0.53%)
Mar 24, 2023 0.2368 0.2368 0.2223 0.2260 2,600 -0.01(-3.83%)
Mar 23, 2023 0.2350 0.2350 0.2350 0.2350 320 +0.01(+4.31%)
Mar 21, 2023 0.2253 0 -0.02(-7.70%)
Mar 20, 2023 0.2110 0.2441 0.2110 0.2441 19,018 +0.02(+7.25%)
Mar 17, 2023 0.2264 0.2276 0.2264 0.2276 635 +0.00(+0.31%)
Mar 16, 2023 0.2269 0.2269 0.2269 0.2269 400 -0.00(-0.09%)
Mar 15, 2023 0.2500 0.2500 0.2271 0.2271 8,642 -0.03(-11.50%)
Mar 10, 2023 0.2566 0 +0.02(+6.92%)
Mar 09, 2023 0.2500 0.2500 0.2400 0.2400 7,350 -0.01(-4.00%)
Mar 08, 2023 0.2500 0.2500 0.2500 0.2500 2,500 -0.01(-2.84%)
Mar 06, 2023 0.2573 0 +0.00(+0.86%)
Mar 03, 2023 0.2551 0.2551 0.2551 0.2551 1,890 +0.01(+4.68%)
Mar 02, 2023 0.2140 0.2437 0.2140 0.2437 9,640 -0.01(-5.14%)
Feb 28, 2023 0.2569 0 -0.01(-2.58%)
Feb 27, 2023 0.2598 0.2637 0.2598 0.2637 4,300 +0.01(+2.21%)
Feb 23, 2023 0.2580 258 +0.01(+2.50%)
Feb 21, 2023 0.2517 0 -0.01(-2.74%)
Feb 17, 2023 0.2704 0.2704 0.2577 0.2588 4,979 -0.01(-4.29%)
Feb 16, 2023 0.2297 0.2704 0.2297 0.2704 844 +0.03(+10.23%)
Feb 15, 2023 0.2512 0.2680 0.2453 0.2453 111,500 -0.00(-1.84%)
Feb 14, 2023 0.2489 0.2575 0.2469 0.2499 10,620 +0.01(+3.52%)
Feb 13, 2023 0.2414 0.2414 0.2414 0.2414 700 -0.01(-2.27%)
Feb 10, 2023 0.2400 0.2490 0.2400 0.2470 28,000 +0.01(+6.24%)
Feb 09, 2023 0.2350 0.2360 0.2325 0.2325 44,000 +0.00(+0.65%)
Feb 08, 2023 0.2310 0.2310 0.2310 0.2310 2,500 +0.01(+5.96%)
Feb 07, 2023 0.2078 0.2180 0.2078 0.2180 1,125 +0.00(+0.14%)
Feb 03, 2023 0.2177 10 -0.01(-4.48%)
Feb 02, 2023 0.1910 0.2292 0.1910 0.2279 4,500 +0.05(+26.40%)
Feb 01, 2023 0.1803 0.1803 0.1803 0.1803 100 -0.00(-1.69%)
Jan 30, 2023 0.1834 0 -0.03(-14.62%)
Jan 27, 2023 0.2049 0.2148 0.2049 0.2148 3,700 +0.00(+0.75%)
Jan 26, 2023 0.2259 0.2259 0.2132 0.2132 2,710 +0.00(+0.52%)
Jan 25, 2023 0.1988 0.2121 0.1988 0.2121 255,500 +0.02(+10.99%)
Jan 24, 2023 0.1900 0.1918 0.1761 0.1911 61,847 +0.03(+17.60%)
Jan 23, 2023 0.1625 0.1625 0.1625 0.1625 200 -0.01(-4.36%)
Jan 20, 2023 0.1697 0.1699 0.1697 0.1699 6,925 -0.01(-3.85%)
Jan 19, 2023 0.1767 0.1767 0.1767 0.1767 5,022 -0.01(-7.00%)
Jan 12, 2023 0.1900 0 +0.01(+5.85%)
Jan 11, 2023 0.1663 0.1795 0.1663 0.1795 20,500 +0.01(+5.03%)
Jan 10, 2023 0.1686 0.1790 0.1612 0.1709 14,000 +0.02(+10.05%)
Jan 09, 2023 0.1677 0.1677 0.1553 0.1553 8,500 -0.00(-1.21%)
Jan 06, 2023 0.1572 0.1572 0.1572 0.1572 100 -0.02(-10.17%)
Jan 05, 2023 0.1500 0.1750 0.1487 0.1750 23,600 +0.01(+6.71%)
Jan 04, 2023 0.1569 0.1640 0.1569 0.1640 21,000 -0.03(-13.68%)
Jan 03, 2023 0.1900 0.1900 0.1900 0.1900 2,000 +0.01(+6.92%)
Dec 30, 2022 0.1575 0.1777 0.1565 0.1777 7,301 +0.03(+18.47%)
Dec 29, 2022 0.1538 0.1538 0.1500 0.1500 12,040 +0.01(+5.19%)
Dec 28, 2022 0.1261 0.1426 0.1261 0.1426 3,300 -0.02(-13.21%)
Dec 27, 2022 0.1643 0.1643 0.1643 0.1643 3,020 +0.00(+1.36%)
Dec 23, 2022 0.1300 0.1621 0.0947 0.1621 138,343 +0.02(+11.03%)
Dec 22, 2022 0.1630 0.1630 0.1460 0.1460 1,100 -0.01(-6.89%)
Dec 21, 2022 0.1601 0.1628 0.1568 0.1568 16,656 +0.01(+4.53%)
Dec 20, 2022 0.1500 0.1500 0.1500 0.1500 7,000 -0.02(-11.76%)
Dec 19, 2022 0.1580 0.1725 0.1570 0.1700 70,357 -0.01(-3.74%)
Dec 16, 2022 0.1667 0.1766 0.1651 0.1766 5,100 -0.02(-10.72%)
Dec 15, 2022 0.1978 0.1978 0.1566 0.1978 26,278 +0.01(+4.66%)
Dec 14, 2022 0.1716 0.1890 0.1673 0.1890 9,000 -0.03(-14.09%)
Dec 13, 2022 0.2033 0.2200 0.2033 0.2200 2,550 +0.03(+17.08%)
Dec 12, 2022 0.1879 0.1879 0.1879 0.1879 10,000 +0.01(+3.75%)
Dec 09, 2022 0.1775 0.1811 0.1775 0.1811 12,500 +0.01(+8.44%)
Dec 08, 2022 0.1649 0.1810 0.1620 0.1670 7,817 -0.03(-15.70%)
Dec 07, 2022 0.2000 0.2000 0.1981 0.1981 4,090 -0.02(-9.95%)
Dec 06, 2022 0.1684 0.2200 0.1684 0.2200 36,210 +0.02(+10.55%)
Dec 05, 2022 0.1990 0.1990 0.1990 0.1990 350 +0.01(+3.16%)
Dec 02, 2022 0.2000 0.2043 0.1929 0.1929 8,700 -0.01(-5.90%)
Nov 30, 2022 0.2050 0 +0.00(+2.19%)
Nov 29, 2022 0.2006 0.2006 0.2006 0.2006 212 +0.00(+0.30%)
Nov 28, 2022 0.2070 0.2070 0.1940 0.2000 22,433 -0.01(-3.66%)
Nov 25, 2022 0.2076 0.2076 0.2076 0.2076 1,500 +0.01(+6.57%)
Nov 22, 2022 0.1948 0 -0.02(-8.97%)
Nov 21, 2022 0.2039 0.2140 0.2000 0.2140 24,700 +0.01(+6.47%)
Nov 18, 2022 0.2204 0.2204 0.2010 0.2010 1,300 -0.01(-6.82%)
Nov 17, 2022 0.2221 0.2249 0.2157 0.2157 11,040 -0.01(-5.10%)
Nov 16, 2022 0.2287 0.2287 0.2231 0.2273 35,650 -0.01(-2.95%)
Nov 14, 2022 0.2342 0 -0.00(-0.68%)
Nov 11, 2022 0.2320 0.2358 0.2238 0.2358 34,814 +0.01(+2.43%)
Nov 10, 2022 0.2300 0.2351 0.2200 0.2302 71,800 +0.01(+4.59%)
Nov 09, 2022 0.2277 0.2277 0.2201 0.2201 400 -0.02(-8.29%)
Nov 08, 2022 0.2350 0.2400 0.2323 0.2400 13,702 -0.01(-3.61%)
Nov 07, 2022 0.2490 0.2490 0.2490 0.2490 185 +0.01(+2.89%)
Nov 04, 2022 0.2420 0.2420 0.2420 0.2420 350 -0.01(-3.39%)
Nov 02, 2022 0.2505 0 +0.02(+8.91%)
Nov 01, 2022 0.2300 0.2300 0.2300 0.2300 13,390 -0.01(-3.16%)
Oct 31, 2022 0.2450 0.2450 0.2375 0.2375 1,400 +0.00(+0.21%)
Oct 28, 2022 0.2368 0.2370 0.2368 0.2370 1,650 +0.00(+0.30%)
Oct 27, 2022 0.2496 0.2560 0.2363 0.2363 19,787 -0.01(-3.98%)
Oct 26, 2022 0.2409 0.2461 0.2409 0.2461 7,270 -0.01(-2.15%)
Oct 25, 2022 0.2483 0.2515 0.2433 0.2515 10,100 +0.01(+5.72%)
Oct 24, 2022 0.2379 0 -0.02(-7.07%)
Oct 21, 2022 0.2560 0.2560 0.2560 0.2560 400 +0.03(+11.30%)
Oct 20, 2022 0.2288 0.2480 0.2288 0.2300 13,572 -0.01(-5.54%)
Oct 19, 2022 0.2300 0.2435 0.2300 0.2435 2,400 +0.01(+5.87%)
Oct 18, 2022 0.2466 0.2480 0.2300 0.2300 3,966 -0.02(-9.09%)
Oct 17, 2022 0.2530 0.2530 0.2530 0.2530 2,500 +0.02(+7.34%)
Oct 14, 2022 0.2357 0.2357 0.2357 0.2357 104 -0.02(-6.87%)
Oct 13, 2022 0.2551 0.2551 0.2531 0.2531 3,500 +0.01(+5.28%)
Oct 12, 2022 0.2404 0.2404 0.2404 0.2404 1,895 -0.02(-7.18%)
Oct 07, 2022 0.2590 0 +0.03(+11.69%)
Oct 05, 2022 0.2319 0 -0.03(-10.77%)
Oct 04, 2022 0.2599 0.2599 0.2599 0.2599 380 +0.01(+4.97%)
Oct 03, 2022 0.2170 0.2651 0.2170 0.2476 21,300 +0.00(+1.52%)
Sep 30, 2022 0.2445 0.2445 0.2419 0.2439 5,205 +0.02(+8.26%)
Sep 29, 2022 0.2460 0.2530 0.2253 0.2253 2,835 -0.01(-4.94%)
Sep 28, 2022 0.2430 0.2430 0.2370 0.2370 400 +0.01(+5.80%)
Sep 27, 2022 0.2240 0.2240 0.2240 0.2240 6,000 -0.00(-1.45%)
Sep 26, 2022 0.2000 0.2273 0.2000 0.2273 1,450 +0.01(+5.43%)
Sep 23, 2022 0.2156 0.2156 0.2000 0.2156 3,500 -0.02(-7.23%)
Sep 22, 2022 0.2210 0.2324 0.2210 0.2324 1,360 +0.01(+3.70%)
Sep 21, 2022 0.2156 0.2265 0.2150 0.2241 3,655 -0.01(-2.57%)
Sep 19, 2022 0.2300 10 +0.01(+2.91%)
Sep 16, 2022 0.2540 0.2540 0.2235 0.2235 360 -0.00(-0.22%)
Sep 15, 2022 0.2200 0.2240 0.2200 0.2240 16,498 +0.00(+1.82%)
Sep 14, 2022 0.2200 0.2200 0.2200 0.2200 500 -0.00(-0.68%)
Sep 08, 2022 0.2215 32 +0.00(+1.19%)
Sep 07, 2022 0.2189 0.2189 0.2189 0.2189 250 -0.00(-1.31%)
Sep 06, 2022 0.2240 0.2500 0.2218 0.2218 2,850 -0.01(-4.44%)
Sep 01, 2022 0.2321 0 -0.03(-11.78%)
Aug 31, 2022 0.2631 0.2631 0.2631 0.2631 214 +0.01(+5.24%)
Aug 30, 2022 0.2200 0.2500 0.2200 0.2500 2,650 +0.02(+9.22%)
Aug 29, 2022 0.2282 0.2388 0.2282 0.2289 7,000 -0.02(-7.52%)
Aug 26, 2022 0.2475 0.2475 0.2318 0.2475 2,265 -0.01(-2.75%)
Aug 25, 2022 0.2430 0.2545 0.2430 0.2545 4,600 +0.04(+19.09%)
Aug 24, 2022 0.2258 0.2290 0.2137 0.2137 41,740 -0.01(-4.30%)
Aug 22, 2022 0.2233 0 +0.00(+1.00%)
Aug 19, 2022 0.2117 0.2211 0.2117 0.2211 600 -0.02(-8.82%)
Aug 18, 2022 0.2425 0.2425 0.2425 0.2425 3,500 +0.00(+1.89%)
Aug 17, 2022 0.2010 0.2425 0.2010 0.2380 1,608 +0.01(+6.44%)
Aug 16, 2022 0.2146 0.2236 0.2146 0.2236 300 -0.01(-2.82%)
Aug 15, 2022 0.2307 0.2344 0.2301 0.2301 10,788 -0.02(-6.99%)
Aug 12, 2022 0.2474 0.2474 0.2474 0.2474 2,041 -0.02(-6.99%)
Aug 10, 2022 0.2660 0 +0.01(+1.95%)
Aug 09, 2022 0.2490 0.2609 0.2224 0.2609 5,500 +0.03(+13.39%)
Aug 08, 2022 0.2400 0.2400 0.2301 0.2301 5,925 -0.00(-0.43%)
Aug 05, 2022 0.2400 0.2400 0.2311 0.2311 2,501 -0.01(-4.86%)
Aug 04, 2022 0.2429 0.2429 0.2429 0.2429 179 -0.01(-2.80%)
Aug 03, 2022 0.2020 0.2499 0.2020 0.2499 387,010 -0.00(-1.46%)
Aug 02, 2022 0.2402 0.2536 0.2401 0.2536 2,976 -0.02(-5.72%)
Aug 01, 2022 0.2595 0.2690 0.2500 0.2690 11,014 +0.00(+0.04%)
Jul 29, 2022 0.2431 0.2689 0.2292 0.2689 6,897 +0.04(+16.11%)
Jul 28, 2022 0.2316 0.2316 0.2316 0.2316 230 -0.02(-9.35%)
Jul 26, 2022 0.2555 0 -0.00(-0.35%)
Jul 25, 2022 0.2160 0.2564 0.2160 0.2564 6,200 +0.00(+1.14%)
Jul 22, 2022 0.2557 0.2568 0.2337 0.2535 3,003 -0.01(-3.06%)
Jul 21, 2022 0.2685 0.2685 0.2615 0.2615 1,200 +0.01(+5.02%)
Jul 20, 2022 0.2490 0.2490 0.2490 0.2490 500 -0.00(-0.60%)
Jul 19, 2022 0.2593 0.2593 0.2456 0.2505 11,600 +0.00(+0.60%)
Jul 15, 2022 0.2490 0 +0.03(+12.93%)
Jul 14, 2022 0.2205 0.2205 0.2205 0.2205 106 -0.00(-0.81%)
Jul 13, 2022 0.2223 0.2223 0.2223 0.2223 517 -0.02(-7.49%)
Jul 12, 2022 0.2127 0.2443 0.2127 0.2403 13,050 +0.03(+12.03%)
Jul 11, 2022 0.2106 0.2145 0.2106 0.2145 5,250 +0.00(+1.04%)
Jul 08, 2022 0.2123 0.2123 0.2123 0.2123 230 -0.02(-9.62%)
Jul 07, 2022 0.2504 0.2504 0.2145 0.2349 1,212 -0.01(-5.05%)
Jul 06, 2022 0.2474 0.2474 0.2474 0.2474 3,000 +0.02(+7.57%)
Jul 05, 2022 0.2300 0.2300 0.2300 0.2300 500 -0.02(-7.67%)
Jul 01, 2022 0.2156 0.2491 0.2156 0.2491 2,900 +0.01(+5.95%)
Jun 30, 2022 0.2200 0.2351 0.2169 0.2351 66,080 +0.01(+3.98%)
Jun 29, 2022 0.2420 0.2420 0.2200 0.2261 2,980 -0.01(-5.40%)
Jun 28, 2022 0.2726 0.2726 0.2390 0.2390 3,350 -0.02(-8.08%)
Jun 24, 2022 0.2600 80 +0.02(+6.69%)
Jun 23, 2022 0.2200 0.2437 0.2200 0.2437 15,000 +0.03(+14.84%)
Jun 22, 2022 0.2140 0.2140 0.2122 0.2122 950 -0.01(-3.06%)
Jun 21, 2022 0.2114 0.2325 0.1986 0.2189 126,100 +0.00(+0.92%)
Jun 17, 2022 0.2169 0.2169 0.2169 0.2169 500 +0.02(+10.21%)
Jun 16, 2022 0.1968 0.2219 0.1968 0.1968 1,700 +0.00(+1.34%)
Jun 15, 2022 0.1800 0.1990 0.1800 0.1942 211,275 +0.01(+7.89%)
Jun 14, 2022 0.1800 0.1800 0.1713 0.1800 70,000 -0.02(-9.50%)
Jun 13, 2022 0.1989 0.1989 0.1989 0.1989 275 +0.01(+2.74%)
Jun 10, 2022 0.2073 0.2073 0.1800 0.1936 21,000 -0.01(-3.20%)
Jun 09, 2022 0.2157 0.2157 0.2000 0.2000 17,207 -0.01(-6.63%)
Jun 08, 2022 0.2166 0.2200 0.2141 0.2142 34,490 +0.00(+1.18%)
Jun 07, 2022 0.2117 0.2117 0.2117 0.2117 2,330 +0.02(+7.79%)
Jun 06, 2022 0.2299 0.2299 0.1964 0.1964 4,310 -0.05(-21.25%)
Jun 02, 2022 0.2494 0 -0.02(-5.96%)
Jun 01, 2022 0.2670 0.2844 0.2618 0.2652 6,450 -0.02(-5.35%)
May 31, 2022 0.2125 0.2802 0.2125 0.2802 31,600 +0.07(+31.80%)
May 27, 2022 0.2305 0.2305 0.2091 0.2126 5,780 -0.02(-7.69%)
May 26, 2022 0.2659 0.2659 0.2303 0.2303 11,000 -0.02(-7.77%)
May 25, 2022 0.2508 0.2508 0.2496 0.2497 1,735 +0.01(+6.12%)
May 24, 2022 0.2353 0.2353 0.2353 0.2353 1,000 -0.02(-9.50%)
May 23, 2022 0.2600 0.2600 0.2600 0.2600 560 +0.00(+0.78%)
May 20, 2022 0.2501 0.2580 0.2333 0.2580 25,900 +0.01(+5.31%)
May 19, 2022 0.2353 0.2450 0.2299 0.2450 7,601 +0.01(+4.34%)
May 18, 2022 0.2348 0.2348 0.2348 0.2348 1,415 +0.00(+0.95%)
May 17, 2022 0.2326 0.2369 0.2326 0.2326 2,000 -0.00(-0.09%)
May 16, 2022 0.2398 0.2398 0.2328 0.2328 2,600 +0.00(+1.13%)
May 13, 2022 0.2441 0.2701 0.2301 0.2302 21,781 +0.00(+0.88%)
May 12, 2022 0.2298 0.2337 0.2091 0.2282 18,943 -0.01(-3.02%)
May 10, 2022 0.2353 0 +0.01(+5.99%)
May 09, 2022 0.2505 0.2511 0.1620 0.2220 106,100 -0.04(-15.20%)
May 06, 2022 0.2571 0.2618 0.2525 0.2618 16,490 -0.00(-0.57%)
May 05, 2022 0.2633 0.2633 0.2633 0.2633 20,000 -0.01(-4.29%)
May 04, 2022 0.2594 0.2751 0.2594 0.2751 3,330 +0.01(+4.36%)
May 03, 2022 0.2600 0.2746 0.2600 0.2636 30,251 -0.00(-1.35%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.