Indicators

Alpha Cognition Inc (OP: ACOGF )

0.5600 UNCHANGED

Streaming Delayed Price Updated: 3:04 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	0.5800	0.5950	0.5800	0.5800	12,500	+0.00(+0.00%)
Mar 27, 2024	0.5680	0.5800	0.5590	0.5800	4,593	+0.01(+2.06%)
Mar 26, 2024	0.5600	0.5800	0.5400	0.5683	26,650	-0.01(-2.02%)
Mar 25, 2024	0.6115	0.6200	0.5650	0.5800	31,581	-0.04(-6.45%)
Mar 22, 2024	0.6100	0.6400	0.6080	0.6200	32,875	+0.01(+1.64%)
Mar 21, 2024	0.6201	0.6400	0.6001	0.6100	7,228	-0.02(-2.40%)
Mar 20, 2024	0.6100	0.6250	0.6100	0.6250	4,963	+0.03(+4.17%)
Mar 19, 2024	0.6688	0.6688	0.5825	0.6000	34,308	-0.06(-8.40%)
Mar 18, 2024	0.6590	0.6720	0.6490	0.6550	10,792	+0.01(+0.77%)
Mar 15, 2024	0.6700	0.7000	0.6116	0.6500	36,668	-0.02(-2.26%)
Mar 14, 2024	0.6700	0.6850	0.6178	0.6650	29,750	+0.01(+0.76%)
Mar 13, 2024	0.6543	0.6700	0.6443	0.6600	96,960	+0.01(+1.54%)
Mar 12, 2024	0.6375	0.6800	0.6005	0.6500	33,597	+0.00(+0.34%)
Mar 11, 2024	0.6000	0.7058	0.5850	0.6478	39,216	-0.00(-0.34%)
Mar 08, 2024	0.6250	0.6519	0.6000	0.6500	24,699	+0.03(+4.00%)
Mar 07, 2024	0.5850	0.6250	0.5800	0.6250	33,645	+0.05(+7.76%)
Mar 06, 2024	0.6000	0.6000	0.5760	0.5800	8,178	-0.02(-3.33%)
Mar 05, 2024	0.5650	0.6000	0.5600	0.6000	12,776	+0.02(+3.45%)
Mar 04, 2024	0.6800	0.6800	0.5600	0.5800	41,130	+0.03(+5.36%)

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.