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

Alpha Cognition Inc (OP: ACOGF )

0.4401 -0.0237 (-5.11%)
Streaming Delayed Price Updated: 3:59 PM EDT, Aug 9, 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 09, 2024 0.4695 0.4700 0.3700 0.4401 182,894 -0.02(-5.11%)
Aug 08, 2024 0.4508 0.4920 0.4275 0.4638 62,290 -0.00(-0.04%)
Aug 07, 2024 0.4700 0.5300 0.4361 0.4640 210,796 +0.00(+0.87%)
Aug 06, 2024 0.4848 0.5200 0.4230 0.4600 341,722 -0.04(-8.00%)
Aug 05, 2024 0.4975 0.5300 0.4600 0.5000 106,475 -0.01(-1.96%)
Aug 02, 2024 0.4824 0.5300 0.4745 0.5100 312,543 +0.02(+3.03%)
Aug 01, 2024 0.5280 0.5400 0.4950 0.4950 251,730 -0.04(-6.60%)
Jul 31, 2024 0.5387 0.5452 0.4972 0.5300 340,999 -0.01(-1.21%)
Jul 30, 2024 0.6200 0.6200 0.5276 0.5365 507,542 -0.04(-6.12%)
Jul 29, 2024 0.6500 0.6701 0.5350 0.5715 864,191 +0.02(+3.85%)
Jul 26, 2024 0.5900 0.5900 0.5000 0.5503 230,033 +0.05(+10.70%)
Jul 25, 2024 0.6295 0.6345 0.4971 0.4971 620,215 -0.09(-15.27%)
Jul 24, 2024 0.6500 0.6835 0.5867 0.5867 369,813 -0.03(-5.61%)
Jul 23, 2024 0.5921 0.6526 0.5900 0.6216 381,183 +0.02(+3.60%)
Jul 22, 2024 0.5765 0.6816 0.5400 0.6000 622,053 +0.06(+10.60%)
Jul 19, 2024 0.5500 0.5740 0.5080 0.5425 8,976 -0.01(-1.36%)
Jul 18, 2024 0.5315 0.5500 0.5000 0.5500 74,114 +0.02(+2.80%)
Jul 17, 2024 0.5381 0.5936 0.5350 0.5350 191,032 +0.03(+5.94%)
Jul 16, 2024 0.5585 0.5585 0.4944 0.5050 149,333 -0.03(-4.72%)
Jul 15, 2024 0.5585 0.5585 0.5241 0.5300 13,113 -0.01(-0.93%)
Jul 12, 2024 0.5525 0.5584 0.5350 0.5350 83,773 -0.01(-0.93%)
Jul 11, 2024 0.5611 0.5642 0.5083 0.5400 190,952 -0.02(-4.32%)
Jul 10, 2024 0.5601 0.5820 0.5500 0.5644 72,303 +0.01(+1.95%)
Jul 09, 2024 0.5331 0.5785 0.5331 0.5536 19,182 -0.01(-2.47%)
Jul 08, 2024 0.6050 0.6050 0.5600 0.5676 16,414 +0.02(+3.20%)
Jul 05, 2024 0.6100 0.6100 0.5211 0.5500 39,741 +0.03(+5.16%)
Jul 03, 2024 0.5300 0.5350 0.5230 0.5230 33,504 -0.01(-1.32%)
Jul 02, 2024 0.5161 0.5300 0.5150 0.5300 39,970 +0.01(+1.92%)
Jul 01, 2024 0.5360 0.5360 0.5035 0.5200 26,010 +0.01(+2.28%)
Jun 28, 2024 0.6000 0.6000 0.4719 0.5084 49,103 +0.01(+1.68%)
Jun 27, 2024 0.5400 0.5400 0.4860 0.5000 14,665 +0.00(+0.08%)
Jun 26, 2024 0.5077 0.5564 0.4996 0.4996 3,308 -0.00(-0.08%)
Jun 25, 2024 0.5501 0.5545 0.4868 0.5000 84,172 -0.03(-5.66%)
Jun 24, 2024 0.5653 0.5809 0.5300 0.5300 45,843 -0.05(-8.43%)
Jun 21, 2024 0.5788 0.5788 0.5601 0.5788 7,513 +0.02(+3.34%)
Jun 20, 2024 0.6000 0.6176 0.5202 0.5601 400,026 +0.03(+5.54%)
Jun 18, 2024 0.4940 0.5950 0.4940 0.5307 26,060 -0.06(-10.61%)
Jun 17, 2024 0.5768 0.5956 0.5400 0.5937 42,288 -0.01(-1.75%)
Jun 14, 2024 0.5900 0.6043 0.5900 0.6043 1,722 +0.04(+7.91%)
Jun 13, 2024 0.5526 0.6009 0.5526 0.5600 56,031 +0.00(+0.00%)
Jun 12, 2024 0.5500 0.5926 0.5500 0.5600 20,001 +0.02(+4.21%)
Jun 11, 2024 0.5651 0.5706 0.5374 0.5374 11,000 -0.04(-6.99%)
Jun 10, 2024 0.5900 0.5900 0.5623 0.5778 19,879 -0.01(-2.07%)
Jun 07, 2024 0.6125 0.6125 0.5900 0.5900 55,200 -0.02(-3.56%)
Jun 06, 2024 0.6000 0.6240 0.5901 0.6118 41,775 -0.01(-1.32%)
Jun 05, 2024 0.6000 0.6316 0.6000 0.6200 33,567 +0.01(+1.46%)
Jun 04, 2024 0.6006 0.6221 0.5985 0.6111 24,057 +0.01(+0.99%)
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.