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

Alpha Cognition Inc (OP: ACOGF )

0.5900 -0.0218 (-3.56%)
Streaming Delayed Price Updated: 3:18 PM EDT, Jun 7, 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 (%)
Dec 29, 2023 0.5200 0.5216 0.4968 0.4968 7,375 -0.00(-0.40%)
Dec 28, 2023 0.5345 0.5345 0.4900 0.4988 45,404 -0.04(-6.56%)
Dec 27, 2023 0.5252 0.5338 0.4800 0.5338 76,283 +0.02(+3.65%)
Dec 26, 2023 0.5214 0.5214 0.5050 0.5150 6,225 +0.03(+5.10%)
Dec 22, 2023 0.4780 0.5013 0.4679 0.4900 36,099 +0.00(+0.60%)
Dec 21, 2023 0.4756 0.4942 0.4756 0.4871 26,240 +0.04(+8.00%)
Dec 20, 2023 0.4724 0.4871 0.4510 0.4510 29,000 -0.04(-7.35%)
Dec 19, 2023 0.4774 0.4937 0.4650 0.4868 81,940 +0.01(+3.11%)
Dec 18, 2023 0.4776 0.4892 0.4721 0.4721 15,990 +0.01(+2.63%)
Dec 15, 2023 0.4699 0.4899 0.4600 0.4600 39,630 +0.01(+2.22%)
Dec 14, 2023 0.5000 0.5000 0.4395 0.4500 111,955 -0.05(-10.00%)
Dec 13, 2023 0.4586 0.5078 0.4586 0.5000 79,215 +0.05(+11.11%)
Dec 12, 2023 0.4450 0.4500 0.4404 0.4500 29,403 +0.00(+0.87%)
Dec 11, 2023 0.5269 0.5460 0.4393 0.4461 188,961 -0.08(-15.27%)
Dec 08, 2023 0.3200 0.7057 0.2832 0.5265 587,739 +0.27(+102.03%)
Dec 07, 2023 0.2600 0.2800 0.2390 0.2606 58,920 +0.01(+2.20%)
Dec 04, 2023 0.2550 88 -0.02(-6.87%)
Dec 01, 2023 0.2738 0.2738 0.2738 0.2738 10,000 +0.00(+1.41%)
Nov 30, 2023 0.2565 0.2750 0.2565 0.2700 26,050 -0.01(-3.57%)
Nov 29, 2023 0.2600 0.2800 0.2472 0.2800 33,380 +0.05(+22.38%)
Nov 27, 2023 0.2288 0 -0.03(-12.24%)
Nov 24, 2023 0.2607 0.2607 0.2607 0.2607 1,000 +0.03(+11.60%)
Nov 21, 2023 0.2336 0 -0.00(-0.60%)
Nov 20, 2023 0.2350 0.2350 0.2350 0.2350 3,428 -0.00(-0.38%)
Nov 17, 2023 0.2359 0.2359 0.2359 0.2359 1,500 -0.01(-5.64%)
Nov 15, 2023 0.2500 0 +0.01(+5.22%)
Nov 14, 2023 0.2473 0.2473 0.2376 0.2376 7,500 -0.04(-15.14%)
Nov 13, 2023 0.2710 0.2800 0.2710 0.2800 1,040 +0.02(+8.49%)
Nov 09, 2023 0.2581 0 -0.03(-11.00%)
Nov 07, 2023 0.2900 0 +0.03(+11.54%)
Nov 06, 2023 0.2650 0.2650 0.2600 0.2600 30,000 -0.01(-4.90%)
Nov 03, 2023 0.2595 0.2734 0.2571 0.2734 4,500 -0.00(-0.26%)
Nov 02, 2023 0.2499 0.2800 0.2321 0.2741 18,720 -0.02(-5.48%)
Nov 01, 2023 0.2900 0.2900 0.2900 0.2900 8,500 +0.01(+3.57%)
Oct 31, 2023 0.2900 0.2900 0.2800 0.2800 23,500 -0.01(-4.11%)
Oct 30, 2023 0.2800 0.2920 0.2800 0.2920 3,500 -0.02(-5.50%)
Oct 27, 2023 0.3256 0.3256 0.3090 0.3090 1,921 +0.00(+1.58%)
Oct 24, 2023 0.3042 0 -0.02(-6.57%)
Oct 23, 2023 0.2891 0.3256 0.2891 0.3256 2,980 +0.04(+13.49%)
Oct 19, 2023 0.2869 0 -0.00(-0.62%)
Oct 18, 2023 0.2800 0.3000 0.2518 0.2887 46,388 -0.03(-8.35%)
Oct 17, 2023 0.2618 0.3150 0.2618 0.3150 8,800 +0.06(+25.10%)
Oct 16, 2023 0.2518 0.2518 0.2308 0.2518 15,350 +0.00(+0.00%)
Oct 13, 2023 0.2480 0.2518 0.2368 0.2518 19,947 -0.01(-4.33%)
Oct 12, 2023 0.2756 0.2800 0.2632 0.2632 25,365 +0.00(+1.23%)
Oct 11, 2023 0.2900 0.2900 0.2600 0.2600 27,500 -0.02(-8.35%)
Oct 10, 2023 0.2811 0.2918 0.2599 0.2837 25,049 -0.00(-0.80%)
Oct 09, 2023 0.2960 0.3200 0.2860 0.2860 3,500 -0.00(-1.38%)
Oct 06, 2023 0.2775 0.3200 0.2775 0.2900 53,700 +0.01(+3.57%)
Oct 05, 2023 0.2800 0.2800 0.2800 0.2800 30,500 -0.03(-9.68%)
Oct 03, 2023 0.3100 5 -0.00(-1.40%)
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.