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 (%)
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%)
Feb 01, 2024 0.6298 0.6298 0.6000 0.6000 27,423 -0.05(-7.69%)
Jan 31, 2024 0.6816 0.6890 0.6004 0.6500 3,050 -0.01(-1.16%)
Jan 30, 2024 0.6350 0.6829 0.6350 0.6576 12,350 -0.03(-4.70%)
Jan 29, 2024 0.6557 0.6900 0.6210 0.6900 18,062 +0.04(+5.57%)
Jan 26, 2024 0.6800 0.7083 0.6500 0.6536 36,253 -0.03(-3.97%)
Jan 25, 2024 0.6640 0.6987 0.6640 0.6806 13,890 -0.01(-2.07%)
Jan 24, 2024 0.6500 0.7200 0.6500 0.6950 25,527 -0.01(-2.09%)
Jan 23, 2024 0.7203 0.7203 0.6710 0.7098 23,045 +0.01(+0.84%)
Jan 22, 2024 0.7300 0.7300 0.6523 0.7039 31,902 -0.02(-3.07%)
Jan 19, 2024 0.7250 0.7398 0.7200 0.7262 65,121 +0.01(+0.86%)
Jan 18, 2024 0.6700 0.7300 0.6575 0.7200 63,368 +0.07(+10.75%)
Jan 17, 2024 0.6700 0.6700 0.6392 0.6501 34,395 +0.00(+0.37%)
Jan 16, 2024 0.5940 0.6700 0.5849 0.6477 69,426 +0.05(+9.04%)
Jan 12, 2024 0.5725 0.5996 0.5152 0.5940 20,101 +0.04(+6.68%)
Jan 11, 2024 0.6000 0.6000 0.5140 0.5568 2,100 +0.03(+6.06%)
Jan 10, 2024 0.5777 0.5922 0.5150 0.5250 22,615 -0.06(-11.02%)
Jan 09, 2024 0.5278 0.5900 0.5130 0.5900 125,542 +0.04(+7.33%)
Jan 08, 2024 0.5500 0.5500 0.5252 0.5497 13,810 +0.02(+4.70%)
Jan 05, 2024 0.5200 0.5250 0.5140 0.5250 15,983 -0.03(-4.55%)
Jan 04, 2024 0.4957 0.5500 0.4957 0.5500 29,500 +0.02(+3.93%)
Jan 03, 2024 0.5295 0.5296 0.4943 0.5292 8,350 +0.03(+5.84%)
Jan 02, 2024 0.5116 0.5116 0.4848 0.5000 12,700 +0.00(+0.64%)
Dec 29, 2023 0.5200 0.5216 0.4968 0.4968 7,375 -0.00(-0.40%)
Dec 28, 2023 0.5345 0.5345 0.4900 0.4988 45,404 -0.04(-6.56%)
Dec 27, 2023 0.5252 0.5338 0.4800 0.5338 76,283 +0.02(+3.65%)
Dec 26, 2023 0.5214 0.5214 0.5050 0.5150 6,225 +0.03(+5.10%)
Dec 22, 2023 0.4780 0.5013 0.4679 0.4900 36,099 +0.00(+0.60%)
Dec 21, 2023 0.4756 0.4942 0.4756 0.4871 26,240 +0.04(+8.00%)
Dec 20, 2023 0.4724 0.4871 0.4510 0.4510 29,000 -0.04(-7.35%)
Dec 19, 2023 0.4774 0.4937 0.4650 0.4868 81,940 +0.01(+3.11%)
Dec 18, 2023 0.4776 0.4892 0.4721 0.4721 15,990 +0.01(+2.63%)
Dec 15, 2023 0.4699 0.4899 0.4600 0.4600 39,630 +0.01(+2.22%)
Dec 14, 2023 0.5000 0.5000 0.4395 0.4500 111,955 -0.05(-10.00%)
Dec 13, 2023 0.4586 0.5078 0.4586 0.5000 79,215 +0.05(+11.11%)
Dec 12, 2023 0.4450 0.4500 0.4404 0.4500 29,403 +0.00(+0.87%)
Dec 11, 2023 0.5269 0.5460 0.4393 0.4461 188,961 -0.08(-15.27%)
Dec 08, 2023 0.3200 0.7057 0.2832 0.5265 587,739 +0.27(+102.03%)
Dec 07, 2023 0.2600 0.2800 0.2390 0.2606 58,920 +0.01(+2.20%)
Dec 04, 2023 0.2550 88 -0.02(-6.87%)
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.