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

Alpha Cognition Inc (OP: ACOGF )

0.5972 -0.0146 (-2.39%)
Streaming Delayed Price Updated: 12:56 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 (%)
Dec 30, 2022 0.2137 1,000 -0.07(-23.68%)
Dec 29, 2022 0.2800 0.2800 0.2800 0.2800 3,000 +0.01(+4.36%)
Dec 28, 2022 0.2683 0.2683 0.2683 0.2683 1,100 +0.05(+22.90%)
Dec 23, 2022 0.2183 0 +0.07(+45.73%)
Dec 21, 2022 0.1498 0 -0.07(-32.76%)
Dec 20, 2022 0.2228 0.2228 0.2228 0.2228 1,900 -0.03(-10.88%)
Dec 19, 2022 0.2461 0.3247 0.2391 0.2500 26,264 +0.05(+23.76%)
Dec 16, 2022 0.2375 0.2377 0.2020 0.2020 1,900 -0.06(-21.83%)
Dec 14, 2022 0.2584 0 -0.00(-1.79%)
Dec 13, 2022 0.2611 0.2631 0.2611 0.2631 500 +0.03(+11.11%)
Dec 12, 2022 0.1941 0.2368 0.1941 0.2368 19,472 +0.01(+4.04%)
Dec 08, 2022 0.2276 5,388 -0.05(-18.92%)
Nov 30, 2022 0.2807 20,000 +0.03(+10.08%)
Nov 29, 2022 0.2550 0.2550 0.2550 0.2550 1,000 -0.05(-16.72%)
Nov 18, 2022 0.3062 51 -0.08(-21.37%)
Nov 14, 2022 0.3894 0 +0.10(+34.23%)
Nov 10, 2022 0.2901 0 -0.06(-17.11%)
Nov 09, 2022 0.3583 0.3683 0.3500 0.3500 14,200 -0.02(-5.71%)
Nov 08, 2022 0.3704 0.3894 0.3500 0.3712 2,150 -0.01(-3.11%)
Nov 07, 2022 0.4192 0.4193 0.3831 0.3831 5,302 +0.02(+5.98%)
Nov 04, 2022 0.3000 0.3615 0.3000 0.3615 48,971 +0.08(+29.11%)
Nov 03, 2022 0.3100 0.3100 0.2800 0.2800 28,450 -0.01(-5.08%)
Nov 02, 2022 0.2998 0.2998 0.2600 0.2950 31,045 +0.03(+10.07%)
Nov 01, 2022 0.2500 0.2680 0.2500 0.2680 1,840 +0.06(+26.36%)
Oct 31, 2022 0.2121 0.2121 0.2121 0.2121 5,000 +0.01(+6.05%)
Oct 28, 2022 0.2000 0.2000 0.2000 0.2000 7,452 +0.00(+0.00%)
Oct 26, 2022 0.2000 1,000 -0.05(-19.97%)
Oct 25, 2022 0.2500 0.2500 0.2499 0.2499 1,850 +0.01(+4.96%)
Oct 24, 2022 0.2555 0.2555 0.1973 0.2381 51,040 -0.03(-9.95%)
Oct 19, 2022 0.2644 100 -0.01(-5.10%)
Oct 17, 2022 0.2786 0 -0.06(-18.78%)
Oct 13, 2022 0.3430 0 +0.08(+28.13%)
Oct 12, 2022 0.2677 0.2677 0.2677 0.2677 1,000 -0.00(-0.85%)
Oct 11, 2022 0.3092 0.3092 0.2500 0.2700 8,606 +0.02(+8.56%)
Oct 07, 2022 0.2487 10 -0.01(-4.09%)
Oct 06, 2022 0.2600 0.2600 0.2593 0.2593 3,000 -0.01(-3.64%)
Oct 05, 2022 0.2786 0.2786 0.2691 0.2691 4,700 -0.02(-7.21%)
Oct 04, 2022 0.3141 0.3141 0.2900 0.2900 15,415 -0.02(-4.98%)
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.