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 (%)
Feb 24, 2022 0.7962 6 +0.04(+4.63%)
Feb 23, 2022 0.8079 0.8079 0.7610 0.7610 600 -0.04(-5.49%)
Feb 22, 2022 0.8260 0.8260 0.8052 0.8052 5,126 -0.00(-0.04%)
Feb 17, 2022 0.8055 0 -0.03(-4.11%)
Feb 16, 2022 0.8400 0.8400 0.8333 0.8400 8,000 +0.00(+0.00%)
Feb 15, 2022 0.8400 0.8400 0.8400 0.8400 115 +0.02(+2.44%)
Feb 14, 2022 0.7895 0.8300 0.7895 0.8200 4,255 -0.01(-1.49%)
Feb 11, 2022 0.8000 0.8508 0.7776 0.8324 26,056 +0.02(+3.08%)
Feb 10, 2022 0.8482 0.8482 0.8075 0.8075 16,001 +0.01(+1.34%)
Feb 09, 2022 0.7968 0.7968 0.7968 0.7968 1,600 -0.01(-1.63%)
Feb 08, 2022 0.7544 0.8100 0.7544 0.8100 19,250 +0.06(+8.49%)
Feb 07, 2022 0.7576 0.7576 0.7449 0.7466 18,511 -0.00(-0.45%)
Feb 01, 2022 0.7500 100 -0.03(-3.85%)
Jan 31, 2022 0.7800 0.7800 0.7800 0.7800 1,000 +0.02(+2.63%)
Jan 28, 2022 0.7700 0.7700 0.7600 0.7600 4,441 -0.03(-3.68%)
Jan 27, 2022 0.7890 0.7890 0.7890 0.7890 4,019 +0.00(+0.00%)
Jan 25, 2022 0.7890 1 +0.06(+7.63%)
Jan 24, 2022 0.8109 0.8188 0.7331 0.7331 20,506 -0.10(-11.92%)
Jan 21, 2022 0.8600 0.8600 0.8259 0.8323 16,167 -0.03(-3.22%)
Jan 20, 2022 0.8761 0.8827 0.8600 0.8600 5,171 -0.03(-3.84%)
Jan 19, 2022 0.9163 0.9256 0.8943 0.8943 38,800 -0.01(-0.56%)
Jan 18, 2022 0.8565 0.9000 0.8483 0.8993 24,321 +0.05(+6.00%)
Jan 14, 2022 0.8484 0 +0.02(+2.36%)
Jan 13, 2022 0.8217 0.8288 0.8217 0.8288 19,206 -0.02(-2.47%)
Jan 12, 2022 0.9069 0.9069 0.8498 0.8498 13,440 -0.00(-0.29%)
Jan 11, 2022 0.8300 0.8523 0.8300 0.8523 9,865 +0.03(+3.31%)
Jan 10, 2022 0.8300 0.8300 0.8250 0.8250 13,409 -0.01(-0.60%)
Jan 06, 2022 0.8300 0.8300 0.8300 50 -0.02(-2.35%)
Jan 05, 2022 0.8536 0.8808 0.8400 0.8500 17,307 +0.01(+1.19%)
Jan 04, 2022 0.8263 0.8576 0.8055 0.8400 9,143 -0.18(-17.65%)
Jan 03, 2022 1.020 1.020 1.020 1.020 1,000 +0.03(+3.03%)
Dec 31, 2021 1.020 1.030 0.9900 0.9900 1,591 -0.01(-1.36%)
Dec 30, 2021 0.8200 1.004 0.8200 1.004 8,590 +0.18(+22.15%)
Dec 29, 2021 0.9334 0.9334 0.8073 0.8216 15,360 -0.22(-21.00%)
Dec 28, 2021 0.9250 1.040 0.8000 1.040 6,112 +0.11(+12.43%)
Dec 27, 2021 0.9250 0.9250 0.9250 0.9250 100 +0.12(+14.34%)
Dec 22, 2021 0.8090 0.8090 0.8090 0 -0.01(-1.34%)
Dec 21, 2021 0.8500 0.8500 0.8200 0.8200 9,913 -0.06(-6.29%)
Dec 20, 2021 0.8845 0.9179 0.8750 0.8750 5,502 -0.05(-4.89%)
Dec 17, 2021 0.9200 0.9200 0.9200 0.9200 1,200 -0.02(-1.81%)
Dec 16, 2021 0.9370 0.9671 0.9370 0.9370 5,450 +0.01(+1.01%)
Dec 15, 2021 0.9300 0.9400 0.9276 0.9276 7,500 -0.01(-1.32%)
Dec 14, 2021 0.9400 0.9400 0.9400 0.9400 150 +0.00(+0.00%)
Dec 13, 2021 0.9700 0.9975 0.9400 0.9400 59,016 -0.03(-2.85%)
Dec 10, 2021 0.9676 0.9676 0.9676 0.9676 1,135 +0.01(+0.53%)
Dec 09, 2021 0.9850 1.073 0.9212 0.9625 29,628 -0.11(-10.05%)
Dec 08, 2021 0.8495 1.070 0.8495 1.070 10,890 +0.25(+30.84%)
Dec 07, 2021 0.7500 0.8500 0.7500 0.8178 40,895 +0.09(+12.03%)
Dec 06, 2021 0.8300 0.8486 0.7300 0.7300 37,725 -0.15(-17.21%)
Dec 03, 2021 0.8600 0.8817 0.8580 0.8817 15,001 +0.02(+2.52%)
Dec 02, 2021 0.8900 0.8949 0.8500 0.8600 47,749 -0.04(-4.01%)
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.