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 (%)
Aug 31, 2022 0.4997 0.4997 0.4860 0.4860 2,300 -0.02(-3.93%)
Aug 26, 2022 0.5059 0 -0.00(-0.80%)
Aug 24, 2022 0.5100 0 -0.00(-0.39%)
Aug 23, 2022 0.5600 0.5602 0.5120 0.5120 3,410 -0.05(-8.57%)
Aug 22, 2022 0.5468 0.5620 0.5468 0.5600 21,200 +0.09(+19.71%)
Aug 19, 2022 0.4993 0.4993 0.4536 0.4678 2,450 -0.09(-16.46%)
Aug 17, 2022 0.5600 50 +0.03(+4.69%)
Aug 16, 2022 0.5349 0.5349 0.5349 0.5349 500 -0.01(-2.10%)
Aug 15, 2022 0.5400 0.5464 0.5400 0.5464 2,310 +0.06(+11.28%)
Aug 12, 2022 0.4897 0.5031 0.4776 0.4910 5,622 +0.01(+1.24%)
Aug 09, 2022 0.4850 0 -0.00(-0.96%)
Aug 05, 2022 0.4897 0 -0.04(-8.21%)
Aug 04, 2022 0.5749 0.5749 0.5335 0.5335 9,200 -0.05(-8.41%)
Aug 03, 2022 0.5825 0.5825 0.5825 0.5825 625 -0.01(-2.25%)
Aug 02, 2022 0.5805 0.6260 0.5805 0.5959 10,300 -0.05(-8.32%)
Aug 01, 2022 0.6500 0.6500 0.6500 0.6500 2,050 +0.04(+5.97%)
Jul 29, 2022 0.6814 0.6814 0.6134 0.6134 7,600 +0.08(+14.14%)
Jul 27, 2022 0.5374 0 -0.12(-18.43%)
Jul 26, 2022 0.6541 0.6588 0.6474 0.6588 5,025 +0.04(+6.33%)
Jul 25, 2022 0.6316 0.6316 0.6196 0.6196 6,800 -0.00(-0.63%)
Jul 20, 2022 0.6235 60 +0.02(+4.00%)
Jul 19, 2022 0.5861 0.5995 0.5861 0.5995 1,276 +0.01(+2.43%)
Jul 18, 2022 0.5538 0.5853 0.5538 0.5853 1,214 +0.05(+9.40%)
Jul 15, 2022 0.5309 0.5637 0.5270 0.5350 5,370 -0.02(-3.34%)
Jul 14, 2022 0.5250 0.5776 0.5250 0.5535 12,236 +0.10(+23.00%)
Jul 13, 2022 0.4500 0.4500 0.4500 0.4500 7,620 +0.04(+8.43%)
Jul 12, 2022 0.4027 0.4150 0.4027 0.4150 10,000 +0.01(+2.80%)
Jul 11, 2022 0.3946 0.4037 0.3946 0.4037 5,100 -0.00(-0.12%)
Jul 08, 2022 0.4055 0.4055 0.4042 0.4042 6,000 -0.01(-1.58%)
Jul 07, 2022 0.4107 0.4107 0.4107 0.4107 1,050 +0.01(+2.67%)
Jul 06, 2022 0.3995 0.4000 0.3884 0.4000 2,755 +0.02(+4.79%)
Jul 05, 2022 0.3817 0.3817 0.3817 0.3817 320 +0.08(+27.23%)
Jul 01, 2022 0.3000 0.3000 0.3000 0.3000 2,000 -0.09(-22.68%)
Jun 30, 2022 0.3980 0.4012 0.3865 0.3880 11,795 +0.00(+0.78%)
Jun 29, 2022 0.3850 0.4000 0.3850 0.3850 10,355 +0.00(+0.00%)
Jun 28, 2022 0.4294 0.4572 0.3850 0.3850 17,312 -0.05(-12.50%)
Jun 27, 2022 0.5234 0.5234 0.4400 0.4400 15,950 -0.05(-10.35%)
Jun 24, 2022 0.5059 0.5304 0.4735 0.4908 11,400 +0.00(+0.16%)
Jun 23, 2022 0.4783 0.5456 0.4595 0.4900 48,270 +0.04(+8.36%)
Jun 22, 2022 0.5800 0.5800 0.4522 0.4522 14,345 -0.03(-6.53%)
Jun 21, 2022 0.4900 0.4900 0.4756 0.4838 14,000 +0.04(+8.74%)
Jun 17, 2022 0.4733 0.4781 0.4334 0.4449 31,870 -0.03(-5.92%)
Jun 15, 2022 0.4729 90 -0.01(-3.01%)
Jun 14, 2022 0.4742 0.4876 0.4742 0.4876 8,700 +0.02(+3.92%)
Jun 13, 2022 0.4818 0.5000 0.4664 0.4692 24,000 -0.01(-1.64%)
Jun 10, 2022 0.4770 0.4800 0.4770 0.4770 2,000 -0.02(-4.41%)
Jun 09, 2022 0.4783 0.4990 0.4634 0.4990 39,950 +0.05(+12.08%)
Jun 08, 2022 0.4582 0.4582 0.4305 0.4452 23,240 -0.01(-2.41%)
Jun 07, 2022 0.4575 0.4575 0.4562 0.4562 1,432 -0.02(-3.84%)
Jun 06, 2022 0.4900 0.4900 0.4664 0.4744 6,270 -0.01(-1.17%)
Jun 03, 2022 0.5287 0.5287 0.4728 0.4800 36,526 -0.02(-4.00%)
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.