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

Alpha Cognition Inc (OP: ACOGF )

0.4800 +0.0050 (+1.05%)
Streaming Delayed Price Updated: 2:10 PM EDT, May 1, 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 01, 2024 0.4750 0.4800 0.4700 0.4800 57,100 +0.01(+1.05%)
Apr 30, 2024 0.4900 0.5100 0.4700 0.4750 23,865 -0.02(-3.06%)
Apr 29, 2024 0.4950 0.5100 0.4700 0.4900 89,688 -0.02(-3.92%)
Apr 26, 2024 0.4950 0.5100 0.4890 0.5100 81,399 +0.02(+3.03%)
Apr 25, 2024 0.4913 0.4950 0.4880 0.4950 1,725 +0.00(+0.45%)
Apr 24, 2024 0.4913 0.5100 0.4835 0.4928 16,900 -0.00(-0.44%)
Apr 23, 2024 0.5081 0.5200 0.4715 0.4950 319,917 -0.02(-3.98%)
Apr 22, 2024 0.4880 0.5200 0.4880 0.5155 23,623 -0.00(-0.87%)
Apr 19, 2024 0.5200 0.5200 0.5000 0.5200 21,530 +0.02(+4.00%)
Apr 18, 2024 0.5050 0.5200 0.4858 0.5000 37,085 -0.01(-1.96%)
Apr 17, 2024 0.4856 0.5200 0.4750 0.5100 19,350 +0.02(+3.70%)
Apr 16, 2024 0.5000 0.5185 0.4643 0.4918 54,835 +0.00(+0.57%)
Apr 15, 2024 0.5185 0.5185 0.4806 0.4890 32,610 -0.01(-2.53%)
Apr 12, 2024 0.5096 0.5186 0.4889 0.5017 73,125 -0.03(-5.12%)
Apr 11, 2024 0.5500 0.5600 0.5200 0.5288 8,615 -0.02(-4.43%)
Apr 10, 2024 0.5300 0.5533 0.5060 0.5533 49,230 +0.02(+4.40%)
Apr 09, 2024 0.5320 0.5500 0.5300 0.5300 26,400 -0.01(-1.85%)
Apr 08, 2024 0.5100 0.5400 0.5100 0.5400 33,325 +0.03(+5.88%)
Apr 05, 2024 0.5250 0.5500 0.5000 0.5100 33,902 -0.03(-5.82%)
Apr 04, 2024 0.5525 0.5566 0.5388 0.5415 3,450 -0.02(-2.73%)
Apr 03, 2024 0.5600 0.5630 0.5450 0.5567 67,250 +0.00(+0.80%)
Apr 02, 2024 0.5551 0.5800 0.5400 0.5523 28,445 -0.03(-4.78%)
Apr 01, 2024 0.5790 0.5900 0.5388 0.5800 24,019 +0.00(+0.00%)
Mar 28, 2024 0.5800 0.5950 0.5800 0.5800 12,500 +0.00(+0.00%)
Mar 27, 2024 0.5680 0.5800 0.5590 0.5800 4,593 +0.01(+2.06%)
Mar 26, 2024 0.5600 0.5800 0.5400 0.5683 26,650 -0.01(-2.02%)
Mar 25, 2024 0.6115 0.6200 0.5650 0.5800 31,581 -0.04(-6.45%)
Mar 22, 2024 0.6100 0.6400 0.6080 0.6200 32,875 +0.01(+1.64%)
Mar 21, 2024 0.6201 0.6400 0.6001 0.6100 7,228 -0.02(-2.40%)
Mar 20, 2024 0.6100 0.6250 0.6100 0.6250 4,963 +0.03(+4.17%)
Mar 19, 2024 0.6688 0.6688 0.5825 0.6000 34,308 -0.06(-8.40%)
Mar 18, 2024 0.6590 0.6720 0.6490 0.6550 10,792 +0.01(+0.77%)
Mar 15, 2024 0.6700 0.7000 0.6116 0.6500 36,668 -0.02(-2.26%)
Mar 14, 2024 0.6700 0.6850 0.6178 0.6650 29,750 +0.01(+0.76%)
Mar 13, 2024 0.6543 0.6700 0.6443 0.6600 96,960 +0.01(+1.54%)
Mar 12, 2024 0.6375 0.6800 0.6005 0.6500 33,597 +0.00(+0.34%)
Mar 11, 2024 0.6000 0.7058 0.5850 0.6478 39,216 -0.00(-0.34%)
Mar 08, 2024 0.6250 0.6519 0.6000 0.6500 24,699 +0.03(+4.00%)
Mar 07, 2024 0.5850 0.6250 0.5800 0.6250 33,645 +0.05(+7.76%)
Mar 06, 2024 0.6000 0.6000 0.5760 0.5800 8,178 -0.02(-3.33%)
Mar 05, 2024 0.5650 0.6000 0.5600 0.6000 12,776 +0.02(+3.45%)
Mar 04, 2024 0.6800 0.6800 0.5600 0.5800 41,130 +0.03(+5.36%)
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.