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 +0.0226 (+4.21%)
Streaming Delayed Price Updated: 11:42 AM 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 (%)
Apr 30, 2024 0.4900 0.5100 0.4700 0.4750 23,865 -0.02(-3.06%)
Apr 29, 2024 0.4950 0.5100 0.4700 0.4900 89,688 -0.02(-3.92%)
Apr 26, 2024 0.4950 0.5100 0.4890 0.5100 81,399 +0.02(+3.03%)
Apr 25, 2024 0.4913 0.4950 0.4880 0.4950 1,725 +0.00(+0.45%)
Apr 24, 2024 0.4913 0.5100 0.4835 0.4928 16,900 -0.00(-0.44%)
Apr 23, 2024 0.5081 0.5200 0.4715 0.4950 319,917 -0.02(-3.98%)
Apr 22, 2024 0.4880 0.5200 0.4880 0.5155 23,623 -0.00(-0.87%)
Apr 19, 2024 0.5200 0.5200 0.5000 0.5200 21,530 +0.02(+4.00%)
Apr 18, 2024 0.5050 0.5200 0.4858 0.5000 37,085 -0.01(-1.96%)
Apr 17, 2024 0.4856 0.5200 0.4750 0.5100 19,350 +0.02(+3.70%)
Apr 16, 2024 0.5000 0.5185 0.4643 0.4918 54,835 +0.00(+0.57%)
Apr 15, 2024 0.5185 0.5185 0.4806 0.4890 32,610 -0.01(-2.53%)
Apr 12, 2024 0.5096 0.5186 0.4889 0.5017 73,125 -0.03(-5.12%)
Apr 11, 2024 0.5500 0.5600 0.5200 0.5288 8,615 -0.02(-4.43%)
Apr 10, 2024 0.5300 0.5533 0.5060 0.5533 49,230 +0.02(+4.40%)
Apr 09, 2024 0.5320 0.5500 0.5300 0.5300 26,400 -0.01(-1.85%)
Apr 08, 2024 0.5100 0.5400 0.5100 0.5400 33,325 +0.03(+5.88%)
Apr 05, 2024 0.5250 0.5500 0.5000 0.5100 33,902 -0.03(-5.82%)
Apr 04, 2024 0.5525 0.5566 0.5388 0.5415 3,450 -0.02(-2.73%)
Apr 03, 2024 0.5600 0.5630 0.5450 0.5567 67,250 +0.00(+0.80%)
Apr 02, 2024 0.5551 0.5800 0.5400 0.5523 28,445 -0.03(-4.78%)
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.