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 (%)
Sep 27, 2022 0.3274 450 -0.04(-11.01%)
Sep 22, 2022 0.3679 20 -0.04(-10.27%)
Sep 21, 2022 0.4100 0.4100 0.4100 0.4100 1,570 +0.00(+0.10%)
Sep 19, 2022 0.4096 0 -0.02(-4.74%)
Sep 16, 2022 0.4300 0.4300 0.4200 0.4300 5,353 -0.05(-10.44%)
Sep 14, 2022 0.4801 35 -0.00(-0.70%)
Sep 13, 2022 0.4905 0.4905 0.4835 0.4835 4,500 -0.04(-6.98%)
Sep 12, 2022 0.5123 0.5198 0.5123 0.5198 2,600 +0.02(+4.76%)
Sep 09, 2022 0.4962 0.4962 0.4962 0.4962 130 +0.01(+2.10%)
Sep 07, 2022 0.4860 0 -0.02(-3.17%)
Sep 02, 2022 0.5019 60 +0.04(+8.94%)
Sep 01, 2022 0.4522 0.4610 0.4522 0.4607 2,823 -0.03(-5.21%)
Aug 31, 2022 0.4997 0.4997 0.4860 0.4860 2,300 -0.02(-3.93%)
Aug 26, 2022 0.5059 0 -0.00(-0.80%)
Aug 24, 2022 0.5100 0 -0.00(-0.39%)
Aug 23, 2022 0.5600 0.5602 0.5120 0.5120 3,410 -0.05(-8.57%)
Aug 22, 2022 0.5468 0.5620 0.5468 0.5600 21,200 +0.09(+19.71%)
Aug 19, 2022 0.4993 0.4993 0.4536 0.4678 2,450 -0.09(-16.46%)
Aug 17, 2022 0.5600 50 +0.03(+4.69%)
Aug 16, 2022 0.5349 0.5349 0.5349 0.5349 500 -0.01(-2.10%)
Aug 15, 2022 0.5400 0.5464 0.5400 0.5464 2,310 +0.06(+11.28%)
Aug 12, 2022 0.4897 0.5031 0.4776 0.4910 5,622 +0.01(+1.24%)
Aug 09, 2022 0.4850 0 -0.00(-0.96%)
Aug 05, 2022 0.4897 0 -0.04(-8.21%)
Aug 04, 2022 0.5749 0.5749 0.5335 0.5335 9,200 -0.05(-8.41%)
Aug 03, 2022 0.5825 0.5825 0.5825 0.5825 625 -0.01(-2.25%)
Aug 02, 2022 0.5805 0.6260 0.5805 0.5959 10,300 -0.05(-8.32%)
Aug 01, 2022 0.6500 0.6500 0.6500 0.6500 2,050 +0.04(+5.97%)
Jul 29, 2022 0.6814 0.6814 0.6134 0.6134 7,600 +0.08(+14.14%)
Jul 27, 2022 0.5374 0 -0.12(-18.43%)
Jul 26, 2022 0.6541 0.6588 0.6474 0.6588 5,025 +0.04(+6.33%)
Jul 25, 2022 0.6316 0.6316 0.6196 0.6196 6,800 -0.00(-0.63%)
Jul 20, 2022 0.6235 60 +0.02(+4.00%)
Jul 19, 2022 0.5861 0.5995 0.5861 0.5995 1,276 +0.01(+2.43%)
Jul 18, 2022 0.5538 0.5853 0.5538 0.5853 1,214 +0.05(+9.40%)
Jul 15, 2022 0.5309 0.5637 0.5270 0.5350 5,370 -0.02(-3.34%)
Jul 14, 2022 0.5250 0.5776 0.5250 0.5535 12,236 +0.10(+23.00%)
Jul 13, 2022 0.4500 0.4500 0.4500 0.4500 7,620 +0.04(+8.43%)
Jul 12, 2022 0.4027 0.4150 0.4027 0.4150 10,000 +0.01(+2.80%)
Jul 11, 2022 0.3946 0.4037 0.3946 0.4037 5,100 -0.00(-0.12%)
Jul 08, 2022 0.4055 0.4055 0.4042 0.4042 6,000 -0.01(-1.58%)
Jul 07, 2022 0.4107 0.4107 0.4107 0.4107 1,050 +0.01(+2.67%)
Jul 06, 2022 0.3995 0.4000 0.3884 0.4000 2,755 +0.02(+4.79%)
Jul 05, 2022 0.3817 0.3817 0.3817 0.3817 320 +0.08(+27.23%)
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.