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

Alpha Cognition Inc (OP: ACOGF )

0.3500 UNCHANGED
Last Price Updated: 4:00 PM EST, Nov 4, 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 (%)
Nov 04, 2024 0.3500 0 -0.03(-7.89%)
Nov 01, 2024 0.3985 0.3985 0.3800 0.3800 110,623 -0.02(-5.00%)
Oct 31, 2024 0.3999 0.4030 0.3700 0.4000 93,041 +0.00(+0.03%)
Oct 30, 2024 0.4000 0.4069 0.3800 0.3999 108,519 +0.02(+5.21%)
Oct 29, 2024 0.3906 0.3959 0.3801 0.3801 44,960 -0.01(-2.54%)
Oct 28, 2024 0.4025 0.4025 0.3820 0.3900 86,587 -0.01(-3.11%)
Oct 25, 2024 0.3983 0.4050 0.3963 0.4025 8,800 +0.00(+0.63%)
Oct 24, 2024 0.4200 0.4540 0.3950 0.4000 427,485 +0.01(+2.56%)
Oct 23, 2024 0.4200 0.4200 0.3900 0.3900 134,340 -0.04(-9.30%)
Oct 22, 2024 0.4250 0.4300 0.3928 0.4300 58,250 +0.03(+7.18%)
Oct 21, 2024 0.5000 0.5000 0.3954 0.4012 41,787 -0.06(-13.72%)
Oct 18, 2024 0.4000 0.4688 0.3900 0.4650 156,408 +0.08(+20.31%)
Oct 17, 2024 0.3700 0.3865 0.3500 0.3865 69,976 +0.02(+4.18%)
Oct 16, 2024 0.3850 0.3999 0.3600 0.3710 186,822 -0.02(-4.87%)
Oct 15, 2024 0.3900 0.3914 0.3700 0.3900 115,087 -0.01(-2.35%)
Oct 14, 2024 0.3750 0.4200 0.3700 0.3994 32,566 +0.01(+2.57%)
Oct 11, 2024 0.3872 0.3983 0.3800 0.3894 54,067 -0.01(-1.74%)
Oct 10, 2024 0.3950 0.3963 0.3800 0.3963 33,628 +0.01(+1.46%)
Oct 09, 2024 0.3950 0.3950 0.3800 0.3906 48,602 -0.00(-0.69%)
Oct 08, 2024 0.3935 0.4054 0.3933 0.3933 12,999 -0.01(-1.68%)
Oct 07, 2024 0.3900 0.4040 0.3900 0.4000 56,485 -0.01(-2.44%)
Oct 04, 2024 0.3918 0.4100 0.3918 0.4100 10,248 +0.02(+4.99%)
Oct 03, 2024 0.4394 0.4394 0.3800 0.3905 63,640 -0.01(-3.34%)
Oct 02, 2024 0.4155 0.4480 0.3910 0.4040 23,050 -0.04(-8.16%)
Oct 01, 2024 0.4394 0.4433 0.4294 0.4399 868 +0.04(+9.97%)
Sep 30, 2024 0.4800 0.5051 0.4000 0.4000 114,252 -0.08(-16.16%)
Sep 27, 2024 0.4007 0.4793 0.3757 0.4771 22,269 +0.08(+19.27%)
Sep 26, 2024 0.3500 0.4505 0.3500 0.4000 301,635 +0.04(+11.11%)
Sep 25, 2024 0.4282 0.4325 0.3600 0.3600 159,766 -0.05(-12.68%)
Sep 24, 2024 0.4067 0.4400 0.3733 0.4123 109,027 +0.02(+5.72%)
Sep 23, 2024 0.4295 0.4324 0.3900 0.3900 75,259 -0.00(-0.76%)
Sep 20, 2024 0.4221 0.4221 0.3710 0.3930 35,063 -0.00(-0.76%)
Sep 19, 2024 0.4203 0.4205 0.3700 0.3960 28,040 +0.02(+4.21%)
Sep 18, 2024 0.4221 0.4221 0.3800 0.3800 26,646 -0.03(-7.52%)
Sep 17, 2024 0.4100 0.4109 0.3900 0.4109 22,959 +0.01(+2.11%)
Sep 16, 2024 0.3900 0.4089 0.3900 0.4024 13,852 -0.01(-3.48%)
Sep 13, 2024 0.4400 0.4400 0.3800 0.4169 106,231 -0.01(-2.50%)
Sep 12, 2024 0.4400 0.4400 0.4243 0.4276 70,120 -0.01(-2.82%)
Sep 11, 2024 0.4000 0.4400 0.3806 0.4400 80,651 +0.02(+4.76%)
Sep 10, 2024 0.4200 0.4230 0.4000 0.4200 118,787 +0.01(+2.44%)
Sep 09, 2024 0.4200 0.4398 0.4000 0.4100 33,663 -0.01(-1.32%)
Sep 06, 2024 0.4223 0.4278 0.4155 0.4155 33,501 -0.02(-4.48%)
Sep 05, 2024 0.4171 0.4350 0.4000 0.4350 24,332 +0.02(+5.20%)
Sep 04, 2024 0.4390 0.4425 0.4000 0.4135 80,770 -0.02(-4.99%)
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.