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

Alpha Cognition Inc (OP: ACOGF )

0.6043 +0.0443 (+7.91%)
Streaming Delayed Price Updated: 1:45 PM EDT, Jun 14, 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, 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%)
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.