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

Alpha Cognition Inc (OP: ACOGF )

0.5175 +0.0087 (+1.71%)
Streaming Delayed Price Updated: 12:11 PM EDT, May 20, 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 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%)
Mar 01, 2024 0.5946 0.6632 0.5484 0.5505 18,238 -0.02(-4.03%)
Feb 29, 2024 0.5900 0.5946 0.5526 0.5736 51,349 -0.02(-2.78%)
Feb 28, 2024 0.5538 0.5946 0.5428 0.5900 19,910 -0.00(-0.77%)
Feb 27, 2024 0.5473 0.5946 0.5378 0.5946 7,452 +0.02(+4.04%)
Feb 26, 2024 0.5600 0.5955 0.4794 0.5715 87,665 +0.01(+1.01%)
Feb 23, 2024 0.6479 0.6479 0.5475 0.5658 16,019 -0.01(-2.45%)
Feb 22, 2024 0.5941 0.5941 0.5800 0.5800 18,205 +0.04(+6.52%)
Feb 21, 2024 0.4777 0.5947 0.4777 0.5445 3,490 -0.03(-5.70%)
Feb 20, 2024 0.5890 0.5890 0.5239 0.5774 39,957 +0.01(+2.50%)
Feb 16, 2024 0.5800 0.5869 0.5401 0.5633 18,799 -0.02(-2.88%)
Feb 15, 2024 0.5450 0.5800 0.5410 0.5800 32,050 +0.06(+11.28%)
Feb 14, 2024 0.5700 0.5760 0.5172 0.5212 57,187 -0.04(-7.36%)
Feb 13, 2024 0.5600 0.5626 0.5493 0.5626 21,520 +0.02(+3.72%)
Feb 12, 2024 0.5270 0.5424 0.5073 0.5424 5,750 +0.02(+2.86%)
Feb 09, 2024 0.4500 0.5500 0.4500 0.5273 31,910 +0.05(+9.85%)
Feb 08, 2024 0.5373 0.5373 0.4800 0.4800 24,193 -0.06(-10.81%)
Feb 07, 2024 0.5300 0.5500 0.5300 0.5382 44,030 +0.01(+1.55%)
Feb 06, 2024 0.5738 0.5738 0.5136 0.5300 17,021 +0.01(+1.03%)
Feb 05, 2024 0.5400 0.5800 0.5246 0.5246 10,286 -0.02(-2.85%)
Feb 02, 2024 0.6174 0.6174 0.5300 0.5400 58,966 -0.06(-10.00%)
Feb 01, 2024 0.6298 0.6298 0.6000 0.6000 27,423 -0.05(-7.69%)
Jan 31, 2024 0.6816 0.6890 0.6004 0.6500 3,050 -0.01(-1.16%)
Jan 30, 2024 0.6350 0.6829 0.6350 0.6576 12,350 -0.03(-4.70%)
Jan 29, 2024 0.6557 0.6900 0.6210 0.6900 18,062 +0.04(+5.57%)
Jan 26, 2024 0.6800 0.7083 0.6500 0.6536 36,253 -0.03(-3.97%)
Jan 25, 2024 0.6640 0.6987 0.6640 0.6806 13,890 -0.01(-2.07%)
Jan 24, 2024 0.6500 0.7200 0.6500 0.6950 25,527 -0.01(-2.09%)
Jan 23, 2024 0.7203 0.7203 0.6710 0.7098 23,045 +0.01(+0.84%)
Jan 22, 2024 0.7300 0.7300 0.6523 0.7039 31,902 -0.02(-3.07%)
Jan 19, 2024 0.7250 0.7398 0.7200 0.7262 65,121 +0.01(+0.86%)
Jan 18, 2024 0.6700 0.7300 0.6575 0.7200 63,368 +0.07(+10.75%)
Jan 17, 2024 0.6700 0.6700 0.6392 0.6501 34,395 +0.00(+0.37%)
Jan 16, 2024 0.5940 0.6700 0.5849 0.6477 69,426 +0.05(+9.04%)
Jan 12, 2024 0.5725 0.5996 0.5152 0.5940 20,101 +0.04(+6.68%)
Jan 11, 2024 0.6000 0.6000 0.5140 0.5568 2,100 +0.03(+6.06%)
Jan 10, 2024 0.5777 0.5922 0.5150 0.5250 22,615 -0.06(-11.02%)
Jan 09, 2024 0.5278 0.5900 0.5130 0.5900 125,542 +0.04(+7.33%)
Jan 08, 2024 0.5500 0.5500 0.5252 0.5497 13,810 +0.02(+4.70%)
Jan 05, 2024 0.5200 0.5250 0.5140 0.5250 15,983 -0.03(-4.55%)
Jan 04, 2024 0.4957 0.5500 0.4957 0.5500 29,500 +0.02(+3.93%)
Jan 03, 2024 0.5295 0.5296 0.4943 0.5292 8,350 +0.03(+5.84%)
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.