CGNSF - Cognetivity Neurosciences Ltd.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 20200.17620.17620.14940.16350.1635117,004
Jan 16, 20200.18540.18540.14100.14990.1499196,200
Jan 15, 20200.15000.15840.15000.15680.156854,100
Jan 14, 20200.15600.17500.15000.15000.150054,727
Jan 13, 20200.16090.18480.15900.16570.16576,625
Jan 10, 20200.18490.18490.18490.18490.18498,205
Jan 09, 20200.18180.18190.17150.18160.181621,422
Jan 08, 20200.18640.19300.15810.15810.15815,000
Jan 07, 20200.18200.18410.16400.16600.166022,954
Jan 06, 20200.18000.18700.17790.18000.180041,235
Jan 03, 20200.16190.18000.15810.18000.180046,764
Jan 02, 20200.16200.17900.16200.17900.179014,722
Dec 31, 20190.17100.17550.16690.16690.1669130,808
Dec 30, 20190.16300.18200.16300.17100.171020,971
Dec 27, 20190.19200.19200.17100.18200.18206,271
Dec 26, 20190.17100.20600.17100.18000.180023,300
Dec 24, 20190.18140.19120.17100.19120.19129,285
Dec 23, 20190.19100.19100.17440.17440.174449,000
Dec 20, 20190.19110.19900.17540.18000.180061,386
Dec 19, 20190.19600.19600.17360.18900.189015,100
Dec 18, 20190.15500.19060.15500.19060.190618,499
Dec 17, 20190.18500.19000.17100.18000.180076,500
Dec 16, 20190.18500.18500.18500.18500.18505,000
Dec 13, 20190.17200.17200.17200.17200.17202,030
Dec 12, 20190.18000.18000.15770.17280.172811,775
Dec 11, 20190.17040.18010.16900.18010.18017,028
Dec 10, 20190.15890.15890.15750.15750.1575625
Dec 09, 20190.14840.15750.14840.15750.15754,140
Dec 06, 20190.15500.15500.15500.15500.1550100
Dec 05, 20190.11850.15030.11850.15010.150126,068
Dec 04, 20190.13450.15550.13000.15040.150477,483
Dec 03, 20190.15100.15100.13880.14000.1400138,188
Dec 02, 20190.16400.16500.16000.16000.160049,000
Nov 29, 20190.15930.15930.15930.15930.1593-
Nov 27, 20190.16740.16740.15930.15930.159316,282
Nov 26, 20190.16390.17890.16160.17000.170021,300
Nov 25, 20190.16800.16800.15000.16700.167050,454
Nov 22, 20190.15700.17100.15700.17100.171010,131
Nov 21, 20190.16850.18000.16020.16020.160225,450
Nov 20, 20190.18000.18920.17000.17000.170020,100
Nov 19, 20190.17850.19000.16090.19000.190024,500
Nov 18, 20190.18150.18150.17610.17610.176110,000
Nov 15, 20190.18000.19790.18000.18140.181457,500
Nov 14, 20190.17550.17550.17550.17550.1755520
Nov 13, 20190.14800.20140.14800.19000.190042,100
Nov 12, 20190.19000.19670.17100.19380.193887,649
Nov 11, 20190.18700.18700.18700.18700.1870213
Nov 08, 20190.21000.21000.19300.19540.1954284,675
Nov 07, 20190.18510.20000.18510.20000.2000159,430
Nov 06, 20190.19100.20000.18210.18510.1851204,254
Nov 05, 20190.17000.18000.17000.17110.171166,838
Nov 04, 20190.16710.18000.16710.17100.1710113,518
Nov 01, 20190.18230.19500.17650.17850.178553,288
Oct 31, 20190.19900.19900.17700.18000.1800379,125
Oct 30, 20190.16390.17990.16390.17000.1700306,728
Oct 29, 20190.14800.16000.14800.15000.150017,710
Oct 28, 20190.16200.16200.14950.15050.150512,270
Oct 25, 20190.14350.15350.13790.15330.153397,759
Oct 24, 20190.19300.19300.15790.15790.157924,571
Oct 23, 20190.11000.16150.11000.15000.1500294,395
Oct 22, 20190.10500.11000.09300.11000.110063,633
Oct 21, 20190.11000.11100.10500.11100.111011,675
Oct 18, 20190.11000.11580.10140.11000.110040,217
Oct 17, 20190.08640.10510.08640.10510.105118,000
Oct 16, 20190.11170.11170.08440.10380.103822,401
Oct 15, 20190.09000.11000.09000.11000.11006,015
Oct 14, 20190.07500.10000.07500.10000.100025,238
Oct 11, 20190.08620.09230.08620.09230.0923610
Oct 10, 20190.08320.08770.07800.08000.0800192,200
Oct 09, 20190.08150.09130.07420.09130.0913122,000
Oct 08, 20190.07000.08280.06410.08280.082833,560
Oct 07, 20190.07800.09100.06950.06950.0695126,090
Oct 04, 20190.08750.08750.08460.08500.085027,030
Oct 03, 20190.08620.09000.08260.08560.0856148,100
Oct 02, 20190.09330.09330.08620.08620.086235,390
Oct 01, 20190.09410.09600.09030.09600.0960460
Sep 30, 20190.08620.09310.08620.09180.091841,276
Sep 27, 20190.10000.10000.09450.10000.100041,155
Sep 26, 20190.09930.09930.09510.09510.09517,500
Sep 25, 20190.09660.10700.09510.10320.103232,000
Sep 24, 20190.10060.11000.09310.11000.1100110,160
Sep 23, 20190.10050.11490.10050.11000.110022,569
Sep 20, 20190.10340.11500.10290.11500.115024,269
Sep 19, 20190.11380.11700.10060.11700.117049,400
Sep 18, 20190.11710.12000.11000.11000.1100144,000
Sep 17, 20190.12000.12990.11300.11300.113046,000
Sep 16, 20190.11300.12650.11300.12650.12657,100
Sep 13, 20190.11680.13000.11510.13000.1300141,067
Sep 12, 20190.11480.12900.11300.12300.123053,147
Sep 11, 20190.12370.12370.12370.12370.1237-
Sep 10, 20190.13500.13500.11970.12370.123716,513
Sep 09, 20190.11960.13000.11580.13000.130052,020
Sep 06, 20190.12170.14000.12170.13070.130729,000
Sep 05, 20190.13620.13820.13270.13820.138287,000
Sep 04, 20190.12950.14150.12950.13600.136026,500
Sep 03, 20190.12900.14490.12900.13320.133288,629
Aug 30, 20190.14130.14340.13300.14320.143215,754
Aug 29, 20190.14450.14450.13820.14010.14015,795
Aug 28, 20190.14390.14440.13410.13590.135913,261
Aug 27, 20190.10950.14000.10950.13580.135837,015
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...