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

Alpha Cognition Inc (OP: ACOGF )

0.6013 +0.0429 (+7.68%)
Streaming Delayed Price Updated: 2:56 PM EDT, May 31, 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 (%)
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%)
Mar 01, 2022 0.7999 0.7999 0.7800 0.7800 11,044 -0.02(-2.03%)
Feb 24, 2022 0.7962 6 +0.04(+4.63%)
Feb 23, 2022 0.8079 0.8079 0.7610 0.7610 600 -0.04(-5.49%)
Feb 22, 2022 0.8260 0.8260 0.8052 0.8052 5,126 -0.00(-0.04%)
Feb 17, 2022 0.8055 0 -0.03(-4.11%)
Feb 16, 2022 0.8400 0.8400 0.8333 0.8400 8,000 +0.00(+0.00%)
Feb 15, 2022 0.8400 0.8400 0.8400 0.8400 115 +0.02(+2.44%)
Feb 14, 2022 0.7895 0.8300 0.7895 0.8200 4,255 -0.01(-1.49%)
Feb 11, 2022 0.8000 0.8508 0.7776 0.8324 26,056 +0.02(+3.08%)
Feb 10, 2022 0.8482 0.8482 0.8075 0.8075 16,001 +0.01(+1.34%)
Feb 09, 2022 0.7968 0.7968 0.7968 0.7968 1,600 -0.01(-1.63%)
Feb 08, 2022 0.7544 0.8100 0.7544 0.8100 19,250 +0.06(+8.49%)
Feb 07, 2022 0.7576 0.7576 0.7449 0.7466 18,511 -0.00(-0.45%)
Feb 01, 2022 0.7500 100 -0.03(-3.85%)
Jan 31, 2022 0.7800 0.7800 0.7800 0.7800 1,000 +0.02(+2.63%)
Jan 28, 2022 0.7700 0.7700 0.7600 0.7600 4,441 -0.03(-3.68%)
Jan 27, 2022 0.7890 0.7890 0.7890 0.7890 4,019 +0.00(+0.00%)
Jan 25, 2022 0.7890 1 +0.06(+7.63%)
Jan 24, 2022 0.8109 0.8188 0.7331 0.7331 20,506 -0.10(-11.92%)
Jan 21, 2022 0.8600 0.8600 0.8259 0.8323 16,167 -0.03(-3.22%)
Jan 20, 2022 0.8761 0.8827 0.8600 0.8600 5,171 -0.03(-3.84%)
Jan 19, 2022 0.9163 0.9256 0.8943 0.8943 38,800 -0.01(-0.56%)
Jan 18, 2022 0.8565 0.9000 0.8483 0.8993 24,321 +0.05(+6.00%)
Jan 14, 2022 0.8484 0 +0.02(+2.36%)
Jan 13, 2022 0.8217 0.8288 0.8217 0.8288 19,206 -0.02(-2.47%)
Jan 12, 2022 0.9069 0.9069 0.8498 0.8498 13,440 -0.00(-0.29%)
Jan 11, 2022 0.8300 0.8523 0.8300 0.8523 9,865 +0.03(+3.31%)
Jan 10, 2022 0.8300 0.8300 0.8250 0.8250 13,409 -0.01(-0.60%)
Jan 06, 2022 0.8300 0.8300 0.8300 50 -0.02(-2.35%)
Jan 05, 2022 0.8536 0.8808 0.8400 0.8500 17,307 +0.01(+1.19%)
Jan 04, 2022 0.8263 0.8576 0.8055 0.8400 9,143 -0.18(-17.65%)
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.