Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.