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

Alpha Cognition Inc (OP: ACOGF )

0.5600 UNCHANGED
Streaming Delayed Price Updated: 3:04 PM EDT, Jun 12, 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 31, 2021 1.020 1.030 0.9900 0.9900 1,591 -0.01(-1.36%)
Dec 30, 2021 0.8200 1.004 0.8200 1.004 8,590 +0.18(+22.15%)
Dec 29, 2021 0.9334 0.9334 0.8073 0.8216 15,360 -0.22(-21.00%)
Dec 28, 2021 0.9250 1.040 0.8000 1.040 6,112 +0.11(+12.43%)
Dec 27, 2021 0.9250 0.9250 0.9250 0.9250 100 +0.12(+14.34%)
Dec 22, 2021 0.8090 0.8090 0.8090 0 -0.01(-1.34%)
Dec 21, 2021 0.8500 0.8500 0.8200 0.8200 9,913 -0.06(-6.29%)
Dec 20, 2021 0.8845 0.9179 0.8750 0.8750 5,502 -0.05(-4.89%)
Dec 17, 2021 0.9200 0.9200 0.9200 0.9200 1,200 -0.02(-1.81%)
Dec 16, 2021 0.9370 0.9671 0.9370 0.9370 5,450 +0.01(+1.01%)
Dec 15, 2021 0.9300 0.9400 0.9276 0.9276 7,500 -0.01(-1.32%)
Dec 14, 2021 0.9400 0.9400 0.9400 0.9400 150 +0.00(+0.00%)
Dec 13, 2021 0.9700 0.9975 0.9400 0.9400 59,016 -0.03(-2.85%)
Dec 10, 2021 0.9676 0.9676 0.9676 0.9676 1,135 +0.01(+0.53%)
Dec 09, 2021 0.9850 1.073 0.9212 0.9625 29,628 -0.11(-10.05%)
Dec 08, 2021 0.8495 1.070 0.8495 1.070 10,890 +0.25(+30.84%)
Dec 07, 2021 0.7500 0.8500 0.7500 0.8178 40,895 +0.09(+12.03%)
Dec 06, 2021 0.8300 0.8486 0.7300 0.7300 37,725 -0.15(-17.21%)
Dec 03, 2021 0.8600 0.8817 0.8580 0.8817 15,001 +0.02(+2.52%)
Dec 02, 2021 0.8900 0.8949 0.8500 0.8600 47,749 -0.04(-4.01%)
Dec 01, 2021 0.9000 0.9027 0.8959 0.8959 3,100 +0.00(+0.43%)
Nov 30, 2021 0.9256 0.9256 0.8664 0.8921 37,671 +0.01(+1.38%)
Nov 29, 2021 0.8500 0.9746 0.8214 0.8800 29,725 +0.03(+3.53%)
Nov 26, 2021 0.8780 0.8780 0.8500 0.8500 19,965 -0.03(-3.41%)
Nov 24, 2021 0.8809 0.8946 0.8800 0.8800 7,729 -0.02(-1.83%)
Nov 23, 2021 0.9100 0.9100 0.8800 0.8964 22,170 -0.03(-2.99%)
Nov 22, 2021 0.8500 0.9240 0.8500 0.9240 19,975 +0.02(+2.26%)
Nov 19, 2021 0.9291 0.9291 0.9034 0.9036 5,880 -0.03(-2.77%)
Nov 18, 2021 0.9420 0.9420 0.9199 0.9293 13,600 +0.01(+1.33%)
Nov 17, 2021 0.9171 0.9171 0.9171 0.9171 1,010 -0.01(-0.84%)
Nov 16, 2021 0.8968 0.9249 0.8968 0.9249 8,404 +0.03(+2.90%)
Nov 15, 2021 0.9207 0.9207 0.8927 0.8988 21,338 -0.03(-3.35%)
Nov 12, 2021 0.9356 0.9356 0.9093 0.9300 3,973 +0.01(+0.57%)
Nov 11, 2021 0.9256 0.9365 0.9247 0.9247 2,898 -0.05(-4.95%)
Nov 09, 2021 0.9805 0.9829 0.9686 0.9729 3,800 -0.01(-0.76%)
Nov 08, 2021 0.9300 0.9804 0.9292 0.9804 10,984 +0.04(+4.79%)
Nov 05, 2021 1.000 1.018 0.9276 0.9356 16,419 -0.00(-0.42%)
Nov 04, 2021 0.9570 0.9930 0.9395 0.9395 11,098 -0.01(-1.11%)
Nov 03, 2021 0.9590 0.9590 0.9400 0.9500 9,450 +0.01(+1.31%)
Nov 02, 2021 0.9700 0.9700 0.9063 0.9377 10,625 -0.04(-3.83%)
Nov 01, 2021 0.8694 1.000 1.000 0.9750 28,799 -0.03(-2.50%)
Oct 29, 2021 1.480 1.480 0.9800 1.000 35,960 -0.10(-9.09%)
Oct 28, 2021 1.077 1.100 1.070 1.100 19,866 +0.00(+0.00%)
Oct 27, 2021 1.130 1.135 1.100 1.100 3,632 -0.02(-1.79%)
Oct 26, 2021 1.068 1.130 1.120 15,200 +0.09(+8.95%)
Oct 25, 2021 1.090 1.090 1.001 1.028 3,118 -0.05(-4.28%)
Oct 22, 2021 1.072 1.092 1.058 1.074 8,740 -0.01(-0.56%)
Oct 21, 2021 1.112 1.113 1.080 1.080 14,831 -0.02(-1.82%)
Oct 20, 2021 1.100 1.112 1.100 1.100 2,182 +0.01(+0.64%)
Oct 19, 2021 0.8235 1.093 0.8235 1.093 13,510 +0.18(+19.69%)
Oct 18, 2021 1.003 1.050 0.9132 0.9132 6,235 -0.08(-8.12%)
Oct 15, 2021 1.050 1.060 0.9939 0.9939 21,644 -0.07(-6.31%)
Oct 14, 2021 1.045 1.061 1.000 1.061 11,085 -0.02(-1.41%)
Oct 13, 2021 1.090 1.090 1.040 1.076 22,366 -0.01(-1.28%)
Oct 12, 2021 0.9800 1.126 0.9800 1.090 31,880 +0.09(+9.00%)
Oct 11, 2021 1.000 1.000 1.000 1.000 115 -0.13(-11.50%)
Oct 08, 2021 1.073 1.130 1.073 1.130 1,350 +0.10(+9.86%)
Oct 07, 2021 1.033 1.080 1.000 1.029 5,665 -0.00(-0.14%)
Oct 06, 2021 1.080 1.080 1.020 1.030 11,250 -0.01(-0.96%)
Oct 05, 2021 1.050 1.080 1.038 1.040 6,924 -0.04(-3.70%)
Oct 04, 2021 1.098 1.140 1.080 1.080 5,845 -0.04(-3.57%)
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.