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

Alpha Cognition Inc (OP: ACOGF )

0.6013 +0.0429 (+7.68%)
Streaming Delayed Price Updated: 2:56 PM EDT, May 31, 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 (%)
May 31, 2022 0.4903 0.5456 0.4903 0.5153 23,156 -0.04(-7.14%)
May 27, 2022 1.080 1.080 0.5500 0.5549 6,300 +0.00(+0.89%)
May 26, 2022 0.5457 0.5500 0.5457 0.5500 5,700 +0.01(+2.52%)
May 25, 2022 0.5478 0.5478 0.5365 0.5365 2,400 +0.02(+4.56%)
May 24, 2022 0.5888 0.5888 0.5131 0.5131 1,000 -0.07(-12.74%)
May 20, 2022 0.5880 0 -0.00(-0.51%)
May 19, 2022 0.5910 0.5910 0.5910 0.5910 1,000 -0.02(-3.21%)
May 18, 2022 0.6106 0.6106 0.6106 0.6106 525 -0.04(-6.06%)
May 17, 2022 0.5800 0.6500 0.5800 0.6500 3,000 +0.15(+30.00%)
May 16, 2022 0.5457 0.5457 0.4923 0.5000 26,508 -0.02(-4.29%)
May 13, 2022 0.5275 0.5501 0.5135 0.5224 7,150 +0.03(+7.05%)
May 12, 2022 0.5717 0.5717 0.4880 0.4880 3,677 -0.11(-18.30%)
May 10, 2022 0.5973 75 -0.02(-3.82%)
May 09, 2022 0.6500 0.6500 0.6210 0.6210 37,101 -0.03(-4.46%)
May 06, 2022 0.6801 0.6801 0.6500 0.6500 12,511 -0.03(-4.48%)
May 05, 2022 0.6875 0.7173 0.6500 0.6805 9,413 -0.01(-1.29%)
May 03, 2022 0.6894 50 -0.00(-0.71%)
May 02, 2022 0.7500 0.7500 0.6829 0.6943 10,687 -0.08(-10.20%)
Apr 29, 2022 0.7855 0.7855 0.7732 0.7732 4,021 -0.04(-4.47%)
Apr 28, 2022 0.7820 0.8114 0.7820 0.8094 10,580 +0.03(+4.40%)
Apr 27, 2022 0.7753 0.7753 0.7753 0.7753 4,710 -0.00(-0.54%)
Apr 25, 2022 0.7795 0 -0.03(-3.60%)
Apr 22, 2022 0.8086 0.8086 0.8086 0.8086 100 -0.02(-2.58%)
Apr 21, 2022 0.8300 0.8300 0.8300 0.8300 100 +0.01(+1.22%)
Apr 20, 2022 0.8133 0.8305 0.8094 0.8200 6,200 +0.01(+0.75%)
Apr 19, 2022 0.8119 0.8139 0.8119 0.8139 4,120 +0.03(+3.29%)
Apr 18, 2022 1.000 1.000 0.7755 0.7880 13,461 -0.01(-0.69%)
Apr 14, 2022 0.7273 0.7935 0.7273 0.7935 5,773 +0.04(+4.79%)
Apr 13, 2022 0.7360 0.7572 0.6229 0.7572 34,681 +0.02(+2.37%)
Apr 12, 2022 0.7397 0.7397 0.7397 0.7397 1,000 -0.01(-0.83%)
Apr 11, 2022 0.7500 0.7562 0.7156 0.7459 14,696 -0.03(-4.37%)
Apr 08, 2022 0.7776 0.7918 0.7776 0.7800 4,400 -0.01(-1.27%)
Apr 07, 2022 0.8006 0.8006 0.7879 0.7900 2,592 -0.02(-2.05%)
Apr 05, 2022 0.8065 0 +0.00(+0.00%)
Apr 04, 2022 0.8065 0.8065 0.8065 0.8065 3,600 -0.01(-0.84%)
Apr 01, 2022 0.8133 0.8133 0.8133 0.8133 700 -0.01(-0.79%)
Mar 31, 2022 0.8047 0.8198 0.8000 0.8198 5,820 +0.01(+1.71%)
Mar 30, 2022 0.7849 0.8060 0.7849 0.8060 2,800 +0.04(+4.68%)
Mar 29, 2022 0.7473 0.7710 0.7473 0.7700 4,200 -0.00(-0.62%)
Mar 28, 2022 0.7827 0.7827 0.7748 0.7748 2,200 -0.02(-1.92%)
Mar 25, 2022 0.7900 0.7900 0.7900 0.7900 1,000 +0.00(+0.00%)
Mar 24, 2022 0.7900 0.7900 0.7900 0.7900 2,000 -0.00(-0.35%)
Mar 23, 2022 0.7800 0.7928 0.7800 0.7928 3,010 +0.01(+1.34%)
Mar 22, 2022 0.8168 0.8436 0.7823 0.7823 7,500 -0.07(-8.39%)
Mar 21, 2022 0.8539 0.8539 0.8539 0.8539 509 -0.02(-2.10%)
Mar 18, 2022 0.8722 0.8722 0.8722 0.8722 1,000 +0.03(+3.99%)
Mar 16, 2022 0.8387 0 -0.02(-2.33%)
Mar 15, 2022 0.8587 0.8587 0.8587 0.8587 10,009 -0.01(-1.45%)
Mar 14, 2022 0.8713 0.8713 0.8713 0.8713 1,067 +0.03(+3.11%)
Mar 11, 2022 0.8400 0.8450 0.8400 0.8450 1,202 -0.00(-0.14%)
Mar 10, 2022 0.8462 0.8462 0.8462 0.8462 1,000 -0.01(-0.80%)
Mar 09, 2022 0.8297 0.8637 0.8061 0.8530 1,420 +0.02(+2.57%)
Mar 08, 2022 0.8316 0.8316 0.8316 0.8316 1,000 +0.03(+3.95%)
Mar 07, 2022 0.8000 0.8100 0.8000 0.8000 4,070 +0.03(+3.65%)
Mar 04, 2022 0.7543 0.7718 0.7543 0.7718 4,712 -0.02(-2.77%)
Mar 03, 2022 0.7805 0.8000 0.7805 0.7938 9,000 +0.02(+2.08%)
Mar 02, 2022 0.7600 0.7776 0.7600 0.7776 9,615 -0.00(-0.31%)
Mar 01, 2022 0.7999 0.7999 0.7800 0.7800 11,044 -0.02(-2.03%)
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%)
Dec 01, 2021 0.9000 0.9027 0.8959 0.8959 3,100 +0.00(+0.43%)
Nov 30, 2021 0.9256 0.9256 0.8664 0.8921 37,671 +0.01(+1.38%)
Nov 29, 2021 0.8500 0.9746 0.8214 0.8800 29,725 +0.03(+3.53%)
Nov 26, 2021 0.8780 0.8780 0.8500 0.8500 19,965 -0.03(-3.41%)
Nov 24, 2021 0.8809 0.8946 0.8800 0.8800 7,729 -0.02(-1.83%)
Nov 23, 2021 0.9100 0.9100 0.8800 0.8964 22,170 -0.03(-2.99%)
Nov 22, 2021 0.8500 0.9240 0.8500 0.9240 19,975 +0.02(+2.26%)
Nov 19, 2021 0.9291 0.9291 0.9034 0.9036 5,880 -0.03(-2.77%)
Nov 18, 2021 0.9420 0.9420 0.9199 0.9293 13,600 +0.01(+1.33%)
Nov 17, 2021 0.9171 0.9171 0.9171 0.9171 1,010 -0.01(-0.84%)
Nov 16, 2021 0.8968 0.9249 0.8968 0.9249 8,404 +0.03(+2.90%)
Nov 15, 2021 0.9207 0.9207 0.8927 0.8988 21,338 -0.03(-3.35%)
Nov 12, 2021 0.9356 0.9356 0.9093 0.9300 3,973 +0.01(+0.57%)
Nov 11, 2021 0.9256 0.9365 0.9247 0.9247 2,898 -0.05(-4.95%)
Nov 09, 2021 0.9805 0.9829 0.9686 0.9729 3,800 -0.01(-0.76%)
Nov 08, 2021 0.9300 0.9804 0.9292 0.9804 10,984 +0.04(+4.79%)
Nov 05, 2021 1.000 1.018 0.9276 0.9356 16,419 -0.00(-0.42%)
Nov 04, 2021 0.9570 0.9930 0.9395 0.9395 11,098 -0.01(-1.11%)
Nov 03, 2021 0.9590 0.9590 0.9400 0.9500 9,450 +0.01(+1.31%)
Nov 02, 2021 0.9700 0.9700 0.9063 0.9377 10,625 -0.04(-3.83%)
Nov 01, 2021 0.8694 1.000 1.000 0.9750 28,799 -0.03(-2.50%)
Oct 29, 2021 1.480 1.480 0.9800 1.000 35,960 -0.10(-9.09%)
Oct 28, 2021 1.077 1.100 1.070 1.100 19,866 +0.00(+0.00%)
Oct 27, 2021 1.130 1.135 1.100 1.100 3,632 -0.02(-1.79%)
Oct 26, 2021 1.068 1.130 1.120 15,200 +0.09(+8.95%)
Oct 25, 2021 1.090 1.090 1.001 1.028 3,118 -0.05(-4.28%)
Oct 22, 2021 1.072 1.092 1.058 1.074 8,740 -0.01(-0.56%)
Oct 21, 2021 1.112 1.113 1.080 1.080 14,831 -0.02(-1.82%)
Oct 20, 2021 1.100 1.112 1.100 1.100 2,182 +0.01(+0.64%)
Oct 19, 2021 0.8235 1.093 0.8235 1.093 13,510 +0.18(+19.69%)
Oct 18, 2021 1.003 1.050 0.9132 0.9132 6,235 -0.08(-8.12%)
Oct 15, 2021 1.050 1.060 0.9939 0.9939 21,644 -0.07(-6.31%)
Oct 14, 2021 1.045 1.061 1.000 1.061 11,085 -0.02(-1.41%)
Oct 13, 2021 1.090 1.090 1.040 1.076 22,366 -0.01(-1.28%)
Oct 12, 2021 0.9800 1.126 0.9800 1.090 31,880 +0.09(+9.00%)
Oct 11, 2021 1.000 1.000 1.000 1.000 115 -0.13(-11.50%)
Oct 08, 2021 1.073 1.130 1.073 1.130 1,350 +0.10(+9.86%)
Oct 07, 2021 1.033 1.080 1.000 1.029 5,665 -0.00(-0.14%)
Oct 06, 2021 1.080 1.080 1.020 1.030 11,250 -0.01(-0.96%)
Oct 05, 2021 1.050 1.080 1.038 1.040 6,924 -0.04(-3.70%)
Oct 04, 2021 1.098 1.140 1.080 1.080 5,845 -0.04(-3.57%)
Oct 01, 2021 1.116 1.120 1.116 1.120 2,019 +0.04(+3.40%)
Sep 30, 2021 1.097 1.113 1.080 1.083 5,200 +0.01(+1.23%)
Sep 29, 2021 1.076 1.100 1.070 1.070 17,937 -0.01(-0.93%)
Sep 28, 2021 1.110 1.110 1.080 1.080 6,000 +0.04(+3.85%)
Sep 27, 2021 0.9831 1.100 0.9831 1.040 9,731 -0.03(-2.80%)
Sep 24, 2021 1.048 1.071 1.000 1.070 26,035 -0.07(-6.14%)
Sep 23, 2021 1.250 1.250 1.100 1.140 10,325 -0.11(-8.80%)
Sep 22, 2021 1.280 1.300 1.245 1.250 32,380 -0.06(-4.28%)
Sep 21, 2021 1.330 1.334 1.306 1.306 8,340 -0.03(-2.20%)
Sep 20, 2021 1.387 1.387 1.327 1.335 7,279 -0.06(-4.55%)
Sep 17, 2021 1.250 1.399 1.250 1.399 9,053 -0.00(-0.08%)
Sep 16, 2021 1.400 1.415 1.290 1.400 21,085 +0.01(+0.72%)
Sep 15, 2021 1.450 1.469 1.365 1.390 32,222 -0.07(-4.79%)
Sep 14, 2021 1.500 1.730 1.500 1.460 115,872 +0.07(+5.04%)
Sep 13, 2021 1.280 1.393 1.280 1.390 10,878 +0.10(+8.00%)
Sep 10, 2021 1.420 1.420 1.182 1.287 22,141 -0.10(-7.26%)
Sep 09, 2021 1.720 1.720 1.300 1.388 13,792 +0.06(+4.35%)
Sep 08, 2021 1.410 1.429 1.330 1.330 8,947 -0.02(-1.48%)
Sep 07, 2021 1.150 1.350 1.130 1.350 27,262 +0.10(+8.00%)
Sep 03, 2021 1.272 1.272 1.250 1.250 1,520 -0.00(-0.28%)
Sep 02, 2021 1.250 1.254 1.250 1.254 4,800 -0.05(-3.57%)
Sep 01, 2021 1.450 1.450 1.150 1.300 8,460 +0.02(+1.84%)
Aug 31, 2021 1.310 1.340 1.218 1.276 20,960 -0.04(-3.30%)
Aug 30, 2021 1.320 1.340 1.250 1.320 19,458 +0.00(+0.00%)
Aug 27, 2021 1.320 1.340 1.310 1.320 16,462 +0.01(+0.81%)
Aug 26, 2021 1.321 1.330 1.280 1.309 23,269 +0.07(+5.60%)
Aug 25, 2021 0.9960 1.578 0.9960 1.240 38,085 +0.28(+29.53%)
Aug 24, 2021 0.9544 1.800 0.7957 0.9573 28,602 +0.16(+19.62%)
Aug 23, 2021 0.8500 0.8500 0.7100 0.8003 47,932 +0.09(+13.24%)
Aug 20, 2021 0.6901 0.7297 0.6901 0.7067 34,570 -0.01(-1.40%)
Aug 19, 2021 0.7725 0.8000 0.7167 0.7167 2,600 -0.01(-1.62%)
Aug 18, 2021 0.6761 0.7285 0.6761 0.7285 8,900 -0.07(-8.70%)
Aug 17, 2021 0.7979 0.7979 0.7979 0.7979 232 +0.00(+0.31%)
Aug 16, 2021 0.8622 0.8646 0.7954 0.7954 3,843 +0.05(+7.07%)
Aug 12, 2021 0.7429 0.7429 0.7429 0 +0.01(+1.84%)
Aug 11, 2021 0.7295 0.7295 0.7295 0.7295 1,000 -0.02(-2.41%)
Aug 10, 2021 0.7939 0.7939 0.7475 0.7475 9,400 +0.02(+2.47%)
Aug 09, 2021 0.7847 0.7855 0.7295 0.7295 2,945 -0.01(-0.86%)
Aug 05, 2021 0.7358 0.7358 0.7358 0 -0.06(-8.03%)
Jul 28, 2021 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Jul 27, 2021 0.8000 0.8000 0.8000 0.8000 2,040 +0.05(+6.84%)
Jul 26, 2021 0.7638 0.7638 0.7488 0.7488 4,648 -0.00(-0.56%)
Jul 20, 2021 0.7530 0.7530 0.7530 0 +0.04(+5.34%)
Jul 16, 2021 0.7148 0.7148 0.7148 0 +0.03(+4.69%)
Jul 12, 2021 0.6828 0.6828 0.6828 0 -0.12(-15.22%)
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.