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

Alpha Cognition Inc (OP: ACOGF )

0.5088 -0.0081 (-1.57%)
Streaming Delayed Price Updated: 3:20 PM EDT, May 17, 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 31, 2022 0.4903 0.5456 0.4903 0.5153 23,156 -0.04(-7.14%)
May 27, 2022 1.080 1.080 0.5500 0.5549 6,300 +0.00(+0.89%)
May 26, 2022 0.5457 0.5500 0.5457 0.5500 5,700 +0.01(+2.52%)
May 25, 2022 0.5478 0.5478 0.5365 0.5365 2,400 +0.02(+4.56%)
May 24, 2022 0.5888 0.5888 0.5131 0.5131 1,000 -0.07(-12.74%)
May 20, 2022 0.5880 0 -0.00(-0.51%)
May 19, 2022 0.5910 0.5910 0.5910 0.5910 1,000 -0.02(-3.21%)
May 18, 2022 0.6106 0.6106 0.6106 0.6106 525 -0.04(-6.06%)
May 17, 2022 0.5800 0.6500 0.5800 0.6500 3,000 +0.15(+30.00%)
May 16, 2022 0.5457 0.5457 0.4923 0.5000 26,508 -0.02(-4.29%)
May 13, 2022 0.5275 0.5501 0.5135 0.5224 7,150 +0.03(+7.05%)
May 12, 2022 0.5717 0.5717 0.4880 0.4880 3,677 -0.11(-18.30%)
May 10, 2022 0.5973 75 -0.02(-3.82%)
May 09, 2022 0.6500 0.6500 0.6210 0.6210 37,101 -0.03(-4.46%)
May 06, 2022 0.6801 0.6801 0.6500 0.6500 12,511 -0.03(-4.48%)
May 05, 2022 0.6875 0.7173 0.6500 0.6805 9,413 -0.01(-1.29%)
May 03, 2022 0.6894 50 -0.00(-0.71%)
May 02, 2022 0.7500 0.7500 0.6829 0.6943 10,687 -0.08(-10.20%)
Apr 29, 2022 0.7855 0.7855 0.7732 0.7732 4,021 -0.04(-4.47%)
Apr 28, 2022 0.7820 0.8114 0.7820 0.8094 10,580 +0.03(+4.40%)
Apr 27, 2022 0.7753 0.7753 0.7753 0.7753 4,710 -0.00(-0.54%)
Apr 25, 2022 0.7795 0 -0.03(-3.60%)
Apr 22, 2022 0.8086 0.8086 0.8086 0.8086 100 -0.02(-2.58%)
Apr 21, 2022 0.8300 0.8300 0.8300 0.8300 100 +0.01(+1.22%)
Apr 20, 2022 0.8133 0.8305 0.8094 0.8200 6,200 +0.01(+0.75%)
Apr 19, 2022 0.8119 0.8139 0.8119 0.8139 4,120 +0.03(+3.29%)
Apr 18, 2022 1.000 1.000 0.7755 0.7880 13,461 -0.01(-0.69%)
Apr 14, 2022 0.7273 0.7935 0.7273 0.7935 5,773 +0.04(+4.79%)
Apr 13, 2022 0.7360 0.7572 0.6229 0.7572 34,681 +0.02(+2.37%)
Apr 12, 2022 0.7397 0.7397 0.7397 0.7397 1,000 -0.01(-0.83%)
Apr 11, 2022 0.7500 0.7562 0.7156 0.7459 14,696 -0.03(-4.37%)
Apr 08, 2022 0.7776 0.7918 0.7776 0.7800 4,400 -0.01(-1.27%)
Apr 07, 2022 0.8006 0.8006 0.7879 0.7900 2,592 -0.02(-2.05%)
Apr 05, 2022 0.8065 0 +0.00(+0.00%)
Apr 04, 2022 0.8065 0.8065 0.8065 0.8065 3,600 -0.01(-0.84%)
Apr 01, 2022 0.8133 0.8133 0.8133 0.8133 700 -0.01(-0.79%)
Mar 31, 2022 0.8047 0.8198 0.8000 0.8198 5,820 +0.01(+1.71%)
Mar 30, 2022 0.7849 0.8060 0.7849 0.8060 2,800 +0.04(+4.68%)
Mar 29, 2022 0.7473 0.7710 0.7473 0.7700 4,200 -0.00(-0.62%)
Mar 28, 2022 0.7827 0.7827 0.7748 0.7748 2,200 -0.02(-1.92%)
Mar 25, 2022 0.7900 0.7900 0.7900 0.7900 1,000 +0.00(+0.00%)
Mar 24, 2022 0.7900 0.7900 0.7900 0.7900 2,000 -0.00(-0.35%)
Mar 23, 2022 0.7800 0.7928 0.7800 0.7928 3,010 +0.01(+1.34%)
Mar 22, 2022 0.8168 0.8436 0.7823 0.7823 7,500 -0.07(-8.39%)
Mar 21, 2022 0.8539 0.8539 0.8539 0.8539 509 -0.02(-2.10%)
Mar 18, 2022 0.8722 0.8722 0.8722 0.8722 1,000 +0.03(+3.99%)
Mar 16, 2022 0.8387 0 -0.02(-2.33%)
Mar 15, 2022 0.8587 0.8587 0.8587 0.8587 10,009 -0.01(-1.45%)
Mar 14, 2022 0.8713 0.8713 0.8713 0.8713 1,067 +0.03(+3.11%)
Mar 11, 2022 0.8400 0.8450 0.8400 0.8450 1,202 -0.00(-0.14%)
Mar 10, 2022 0.8462 0.8462 0.8462 0.8462 1,000 -0.01(-0.80%)
Mar 09, 2022 0.8297 0.8637 0.8061 0.8530 1,420 +0.02(+2.57%)
Mar 08, 2022 0.8316 0.8316 0.8316 0.8316 1,000 +0.03(+3.95%)
Mar 07, 2022 0.8000 0.8100 0.8000 0.8000 4,070 +0.03(+3.65%)
Mar 04, 2022 0.7543 0.7718 0.7543 0.7718 4,712 -0.02(-2.77%)
Mar 03, 2022 0.7805 0.8000 0.7805 0.7938 9,000 +0.02(+2.08%)
Mar 02, 2022 0.7600 0.7776 0.7600 0.7776 9,615 -0.00(-0.31%)
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.