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

Alpha Cognition Inc (OP: ACOGF )

0.5169 +0.0069 (+1.35%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 16, 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 16, 2024 0.5100 0.5169 0.5000 0.5169 6,804 +0.01(+1.35%)
May 15, 2024 0.5100 0.5253 0.5100 0.5100 20,890 +0.01(+1.94%)
May 14, 2024 0.4905 0.5130 0.4905 0.5003 1,667 -0.01(-2.70%)
May 13, 2024 0.5000 0.5142 0.4400 0.5142 99,700 +0.00(+0.82%)
May 10, 2024 0.4901 0.5100 0.4900 0.5100 97,850 +0.01(+2.31%)
May 09, 2024 0.5000 0.5050 0.4900 0.4985 19,050 -0.00(-0.30%)
May 08, 2024 0.4838 0.5000 0.4753 0.5000 8,350 +0.03(+6.07%)
May 07, 2024 0.5060 0.5100 0.4714 0.4714 171,715 -0.04(-7.57%)
May 06, 2024 0.5068 0.5164 0.4981 0.5100 143,300 +0.01(+2.00%)
May 03, 2024 0.5000 0.5319 0.4850 0.5000 257,150 +0.00(+0.00%)
May 02, 2024 0.4910 0.5100 0.4720 0.5000 172,888 +0.02(+4.17%)
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%)
Mar 01, 2024 0.5946 0.6632 0.5484 0.5505 18,238 -0.02(-4.03%)
Feb 29, 2024 0.5900 0.5946 0.5526 0.5736 51,349 -0.02(-2.78%)
Feb 28, 2024 0.5538 0.5946 0.5428 0.5900 19,910 -0.00(-0.77%)
Feb 27, 2024 0.5473 0.5946 0.5378 0.5946 7,452 +0.02(+4.04%)
Feb 26, 2024 0.5600 0.5955 0.4794 0.5715 87,665 +0.01(+1.01%)
Feb 23, 2024 0.6479 0.6479 0.5475 0.5658 16,019 -0.01(-2.45%)
Feb 22, 2024 0.5941 0.5941 0.5800 0.5800 18,205 +0.04(+6.52%)
Feb 21, 2024 0.4777 0.5947 0.4777 0.5445 3,490 -0.03(-5.70%)
Feb 20, 2024 0.5890 0.5890 0.5239 0.5774 39,957 +0.01(+2.50%)
Feb 16, 2024 0.5800 0.5869 0.5401 0.5633 18,799 -0.02(-2.88%)
Feb 15, 2024 0.5450 0.5800 0.5410 0.5800 32,050 +0.06(+11.28%)
Feb 14, 2024 0.5700 0.5760 0.5172 0.5212 57,187 -0.04(-7.36%)
Feb 13, 2024 0.5600 0.5626 0.5493 0.5626 21,520 +0.02(+3.72%)
Feb 12, 2024 0.5270 0.5424 0.5073 0.5424 5,750 +0.02(+2.86%)
Feb 09, 2024 0.4500 0.5500 0.4500 0.5273 31,910 +0.05(+9.85%)
Feb 08, 2024 0.5373 0.5373 0.4800 0.4800 24,193 -0.06(-10.81%)
Feb 07, 2024 0.5300 0.5500 0.5300 0.5382 44,030 +0.01(+1.55%)
Feb 06, 2024 0.5738 0.5738 0.5136 0.5300 17,021 +0.01(+1.03%)
Feb 05, 2024 0.5400 0.5800 0.5246 0.5246 10,286 -0.02(-2.85%)
Feb 02, 2024 0.6174 0.6174 0.5300 0.5400 58,966 -0.06(-10.00%)
Feb 01, 2024 0.6298 0.6298 0.6000 0.6000 27,423 -0.05(-7.69%)
Jan 31, 2024 0.6816 0.6890 0.6004 0.6500 3,050 -0.01(-1.16%)
Jan 30, 2024 0.6350 0.6829 0.6350 0.6576 12,350 -0.03(-4.70%)
Jan 29, 2024 0.6557 0.6900 0.6210 0.6900 18,062 +0.04(+5.57%)
Jan 26, 2024 0.6800 0.7083 0.6500 0.6536 36,253 -0.03(-3.97%)
Jan 25, 2024 0.6640 0.6987 0.6640 0.6806 13,890 -0.01(-2.07%)
Jan 24, 2024 0.6500 0.7200 0.6500 0.6950 25,527 -0.01(-2.09%)
Jan 23, 2024 0.7203 0.7203 0.6710 0.7098 23,045 +0.01(+0.84%)
Jan 22, 2024 0.7300 0.7300 0.6523 0.7039 31,902 -0.02(-3.07%)
Jan 19, 2024 0.7250 0.7398 0.7200 0.7262 65,121 +0.01(+0.86%)
Jan 18, 2024 0.6700 0.7300 0.6575 0.7200 63,368 +0.07(+10.75%)
Jan 17, 2024 0.6700 0.6700 0.6392 0.6501 34,395 +0.00(+0.37%)
Jan 16, 2024 0.5940 0.6700 0.5849 0.6477 69,426 +0.05(+9.04%)
Jan 12, 2024 0.5725 0.5996 0.5152 0.5940 20,101 +0.04(+6.68%)
Jan 11, 2024 0.6000 0.6000 0.5140 0.5568 2,100 +0.03(+6.06%)
Jan 10, 2024 0.5777 0.5922 0.5150 0.5250 22,615 -0.06(-11.02%)
Jan 09, 2024 0.5278 0.5900 0.5130 0.5900 125,542 +0.04(+7.33%)
Jan 08, 2024 0.5500 0.5500 0.5252 0.5497 13,810 +0.02(+4.70%)
Jan 05, 2024 0.5200 0.5250 0.5140 0.5250 15,983 -0.03(-4.55%)
Jan 04, 2024 0.4957 0.5500 0.4957 0.5500 29,500 +0.02(+3.93%)
Jan 03, 2024 0.5295 0.5296 0.4943 0.5292 8,350 +0.03(+5.84%)
Jan 02, 2024 0.5116 0.5116 0.4848 0.5000 12,700 +0.00(+0.64%)
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%)
Oct 02, 2023 0.3183 0.3183 0.3144 0.3144 50,800 +0.00(+1.42%)
Sep 29, 2023 0.3100 0.3300 0.2951 0.3100 154,770 +0.01(+2.48%)
Sep 28, 2023 0.2920 0.3100 0.2920 0.3025 65,545 +0.02(+8.19%)
Sep 27, 2023 0.2799 0.2799 0.2796 0.2796 480 -0.02(-5.38%)
Sep 26, 2023 0.2955 0.2955 0.2511 0.2955 11,000 +0.05(+21.01%)
Sep 25, 2023 0.2437 0.2442 0.2437 0.2442 4,100 -0.03(-12.22%)
Sep 22, 2023 0.2530 0.3299 0.2483 0.2782 9,800 -0.02(-6.99%)
Sep 20, 2023 0.2991 0 +0.00(+0.20%)
Sep 19, 2023 0.2686 0.2985 0.2686 0.2985 17,200 -0.03(-9.52%)
Sep 18, 2023 0.3299 0.3299 0.3299 0.3299 13,500 +0.05(+17.07%)
Sep 15, 2023 0.2818 0.3000 0.2818 0.2818 3,300 -0.01(-2.83%)
Sep 14, 2023 0.3299 0.3299 0.2900 0.2900 10,380 +0.01(+2.29%)
Sep 13, 2023 0.3000 0.3000 0.2835 0.2835 8,900 -0.01(-2.24%)
Sep 11, 2023 0.2900 0 -0.00(-0.41%)
Sep 08, 2023 0.2954 0.2955 0.2912 0.2912 27,800 +0.02(+8.37%)
Sep 07, 2023 0.2687 0.2687 0.2687 0.2687 35,500 -0.01(-4.38%)
Sep 06, 2023 0.2636 0.2810 0.2624 0.2810 5,695 -0.00(-1.09%)
Sep 05, 2023 0.2993 0.2993 0.2841 0.2841 11,833 -0.02(-5.08%)
Sep 01, 2023 0.2993 0.3299 0.2993 0.2993 1,277 +0.00(+0.64%)
Aug 31, 2023 0.3299 0.3299 0.2917 0.2974 6,160 +0.04(+16.40%)
Aug 28, 2023 0.2555 0 +0.00(+0.00%)
Aug 25, 2023 0.2555 0.2555 0.2555 0.2555 4,200 -0.04(-14.83%)
Aug 23, 2023 0.3000 0 +0.00(+0.00%)
Aug 21, 2023 0.3000 0 +0.00(+0.00%)
Aug 17, 2023 0.3000 0 +0.00(+0.00%)
Aug 16, 2023 0.2668 0.3015 0.2668 0.3000 56,800 +0.01(+3.45%)
Aug 15, 2023 0.2788 0.2900 0.2788 0.2900 46,197 +0.00(+0.00%)
Aug 14, 2023 0.2540 0.3299 0.2540 0.2900 21,600 +0.04(+16.00%)
Aug 11, 2023 0.3068 0.3068 0.2500 0.2500 135,900 -0.08(-24.24%)
Aug 10, 2023 0.3000 0.3455 0.3000 0.3300 64,800 -0.01(-2.86%)
Aug 09, 2023 0.3050 0.3398 0.3050 0.3397 9,000 +0.02(+6.49%)
Aug 08, 2023 0.3250 0.3400 0.3190 0.3190 28,582 -0.00(-0.31%)
Aug 07, 2023 0.3200 0.3200 0.3200 0.3200 1,000 +0.01(+2.40%)
Aug 04, 2023 0.3399 0.3399 0.3125 0.3125 9,000 +0.00(+0.97%)
Aug 03, 2023 0.3100 0.3400 0.3095 0.3095 177,050 -0.00(-0.16%)
Aug 02, 2023 0.2900 0.3100 0.2900 0.3100 61,370 +0.00(+0.00%)
Aug 01, 2023 0.3237 0.3237 0.3100 0.3100 169,075 -0.03(-9.20%)
Jul 31, 2023 0.3250 0.3677 0.3250 0.3414 9,133 +0.02(+6.79%)
Jul 28, 2023 0.3197 0.3197 0.3118 0.3197 750 +0.02(+6.57%)
Jul 27, 2023 0.3299 0.3299 0.3000 0.3000 97,250 -0.02(-4.76%)
Jul 26, 2023 0.3300 0.3300 0.3000 0.3150 39,481 -0.00(-0.94%)
Jul 25, 2023 0.3030 0.3378 0.2700 0.3180 186,180 +0.04(+14.84%)
Jul 24, 2023 0.2872 0.3032 0.2600 0.2769 15,093 -0.00(-1.11%)
Jul 21, 2023 0.2603 0.3263 0.2541 0.2800 104,907 +0.03(+12.00%)
Jul 20, 2023 0.2350 0.2500 0.2200 0.2500 60,754 +0.02(+7.99%)
Jul 19, 2023 0.2400 0.2400 0.2170 0.2315 163,200 -0.01(-3.54%)
Jul 18, 2023 0.2180 0.2400 0.2059 0.2400 134,890 +0.01(+5.59%)
Jul 17, 2023 0.2180 0.2500 0.2180 0.2273 6,484 +0.01(+4.27%)
Jul 14, 2023 0.2157 0.2199 0.2157 0.2180 29,100 +0.01(+3.12%)
Jul 13, 2023 0.2100 0.2136 0.1941 0.2114 31,207 +0.00(+0.19%)
Jul 12, 2023 0.2100 0.2110 0.2050 0.2110 22,900 +0.01(+3.99%)
Jul 11, 2023 0.2090 0.2128 0.2010 0.2029 70,570 -0.01(-2.92%)
Jul 10, 2023 0.2008 0.2100 0.1800 0.2090 64,440 +0.01(+4.50%)
Jul 07, 2023 0.2216 0.2216 0.2000 0.2000 40,050 -0.03(-13.31%)
Jul 06, 2023 0.2299 0.2343 0.2265 0.2307 27,709 +0.02(+9.86%)
Jul 05, 2023 0.2500 0.2500 0.2080 0.2100 1,913 -0.04(-16.00%)
Jul 03, 2023 0.2500 0.2500 0.1800 0.2500 63,300 +0.02(+6.38%)
Jun 30, 2023 0.2500 0.2500 0.2257 0.2350 7,883 +0.02(+11.22%)
Jun 29, 2023 0.2153 0.2153 0.2113 0.2113 3,450 +0.00(+1.59%)
Jun 28, 2023 0.2177 0.2177 0.2075 0.2080 29,478 +0.02(+11.83%)
Jun 27, 2023 0.1500 0.2102 0.1500 0.1860 61,029 +0.04(+24.00%)
Jun 26, 2023 0.1600 0.1886 0.1500 0.1500 13,946 -0.01(-6.25%)
Jun 23, 2023 0.1600 0.1632 0.1600 0.1600 14,452 -0.01(-4.88%)
Jun 22, 2023 0.1682 0.1682 0.1430 0.1682 1,600 +0.03(+20.06%)
Jun 21, 2023 0.1401 0.1401 0.1401 0.1401 3,724 -0.02(-12.44%)
Jun 20, 2023 0.1951 0.1951 0.1600 0.1600 32,150 -0.02(-11.11%)
Jun 13, 2023 0.1800 0 +0.00(+0.00%)
Jun 12, 2023 0.1800 0.1800 0.1800 0.1800 500 +0.00(+0.00%)
Jun 09, 2023 0.1800 0.1800 0.1800 0.1800 9,999 +0.00(+0.00%)
Jun 08, 2023 0.1800 0.1800 0.1800 0.1800 4,500 +0.01(+7.02%)
Jun 06, 2023 0.1682 0 -0.00(-1.06%)
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.