FinData: Historical Data for NASDAQ, CGNT

Saturday, 20 April 2024

Cogentix Medical Inc.

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
14/10/22	2.970	2.990	2.670	2.700	1,519,200
13/10/22	2.890	3.015	2.780	2.970	936,200
12/10/22	3.000	3.015	2.910	3.000	1,428,400
11/10/22	3.150	3.150	2.930	2.960	1,610,000
10/10/22	3.310	3.352	3.150	3.170	941,900
07/10/22	3.670	3.720	3.270	3.340	1,503,400
06/10/22	3.800	3.820	3.570	3.740	3,491,800
05/10/22	3.920	3.920	3.710	3.790	2,290,100
04/10/22	4.020	4.050	3.910	3.940	1,152,900
03/10/22	4.050	4.160	3.950	3.970	818,900
30/09/22	4.250	4.380	4.040	4.040	751,200
29/09/22	4.460	4.517	4.240	4.250	2,939,900
28/09/22	4.310	5.210	4.250	4.730	2,543,300
26/09/22	4.880	4.930	4.390	4.430	892,900
23/09/22	4.930	5.025	4.825	4.880	645,700
22/09/22	5.260	5.260	4.930	5.040	479,700
21/09/22	5.210	5.330	5.180	5.260	437,600
20/09/22	5.110	5.240	5.090	5.210	283,100
19/09/22	5.010	5.210	4.950	5.200	410,500
16/09/22	5.160	5.160	4.930	5.010	871,500
15/09/22	5.250	5.370	5.180	5.220	293,500
14/09/22	5.150	5.410	5.050	5.340	393,300
13/09/22	5.060	5.140	5.020	5.140	288,800
12/09/22	5.190	5.220	5.100	5.150	282,600
09/09/22	5.140	5.220	5.125	5.150	277,500
08/09/22	5.090	5.230	5.060	5.140	272,100
07/09/22	5.090	5.160	5.050	5.140	260,500
06/09/22	5.090	5.160	5.030	5.050	322,600
02/09/22	5.160	5.200	4.960	5.150	339,900
01/09/22	5.140	5.190	5.000	5.130	432,000
31/08/22	4.970	5.290	4.930	5.220	409,500
30/08/22	4.950	5.000	4.870	4.950	398,000
29/08/22	4.860	4.990	4.790	4.910	400,500
26/08/22	4.900	4.950	4.700	4.820	420,100
25/08/22	4.870	4.940	4.790	4.880	227,300
24/08/22	4.700	4.900	4.630	4.810	259,800
23/08/22	4.580	4.730	4.550	4.660	368,200
22/08/22	4.660	4.770	4.530	4.570	238,900
19/08/22	4.920	4.990	4.725	4.730	233,200
18/08/22	4.860	5.005	4.750	4.950	699,700
17/08/22	5.130	5.160	4.840	4.930	703,900
16/08/22	5.150	5.220	5.090	5.130	1,134,400
15/08/22	5.100	5.180	5.050	5.120	1,020,700

Global Indices

Code	Last	Change
COMP	10,321	328	3.08%
DJI	29,635	404	1.34%
SP500	3,583	87	2.37%
DAX	12,438	82	0.67%
FTSE	7,488	5	0.07%
NI225	22,420	408	1.86%
TWI	67.27	0.00	0.00%

More news...

No news available...

Currencies

Code	Last	Change
EURUSD	0.9721	0.0055	0.56%
NZDUSD	0.5548	0.0093	1.65%
AUDUSD	0.6194	0.0107	1.70%
NZDAUD	0.8964	0.0010	0.11%