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 (%)
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%)
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.