Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alpha Cognition Inc (OP: ACOGF )

0.5900 -0.0218 (-3.56%)
Streaming Delayed Price Updated: 3:18 PM EDT, Jun 7, 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 (%)
Oct 29, 2021 1.480 1.480 0.9800 1.000 35,960 -0.10(-9.09%)
Oct 28, 2021 1.077 1.100 1.070 1.100 19,866 +0.00(+0.00%)
Oct 27, 2021 1.130 1.135 1.100 1.100 3,632 -0.02(-1.79%)
Oct 26, 2021 1.068 1.130 1.120 15,200 +0.09(+8.95%)
Oct 25, 2021 1.090 1.090 1.001 1.028 3,118 -0.05(-4.28%)
Oct 22, 2021 1.072 1.092 1.058 1.074 8,740 -0.01(-0.56%)
Oct 21, 2021 1.112 1.113 1.080 1.080 14,831 -0.02(-1.82%)
Oct 20, 2021 1.100 1.112 1.100 1.100 2,182 +0.01(+0.64%)
Oct 19, 2021 0.8235 1.093 0.8235 1.093 13,510 +0.18(+19.69%)
Oct 18, 2021 1.003 1.050 0.9132 0.9132 6,235 -0.08(-8.12%)
Oct 15, 2021 1.050 1.060 0.9939 0.9939 21,644 -0.07(-6.31%)
Oct 14, 2021 1.045 1.061 1.000 1.061 11,085 -0.02(-1.41%)
Oct 13, 2021 1.090 1.090 1.040 1.076 22,366 -0.01(-1.28%)
Oct 12, 2021 0.9800 1.126 0.9800 1.090 31,880 +0.09(+9.00%)
Oct 11, 2021 1.000 1.000 1.000 1.000 115 -0.13(-11.50%)
Oct 08, 2021 1.073 1.130 1.073 1.130 1,350 +0.10(+9.86%)
Oct 07, 2021 1.033 1.080 1.000 1.029 5,665 -0.00(-0.14%)
Oct 06, 2021 1.080 1.080 1.020 1.030 11,250 -0.01(-0.96%)
Oct 05, 2021 1.050 1.080 1.038 1.040 6,924 -0.04(-3.70%)
Oct 04, 2021 1.098 1.140 1.080 1.080 5,845 -0.04(-3.57%)
Oct 01, 2021 1.116 1.120 1.116 1.120 2,019 +0.04(+3.40%)
Sep 30, 2021 1.097 1.113 1.080 1.083 5,200 +0.01(+1.23%)
Sep 29, 2021 1.076 1.100 1.070 1.070 17,937 -0.01(-0.93%)
Sep 28, 2021 1.110 1.110 1.080 1.080 6,000 +0.04(+3.85%)
Sep 27, 2021 0.9831 1.100 0.9831 1.040 9,731 -0.03(-2.80%)
Sep 24, 2021 1.048 1.071 1.000 1.070 26,035 -0.07(-6.14%)
Sep 23, 2021 1.250 1.250 1.100 1.140 10,325 -0.11(-8.80%)
Sep 22, 2021 1.280 1.300 1.245 1.250 32,380 -0.06(-4.28%)
Sep 21, 2021 1.330 1.334 1.306 1.306 8,340 -0.03(-2.20%)
Sep 20, 2021 1.387 1.387 1.327 1.335 7,279 -0.06(-4.55%)
Sep 17, 2021 1.250 1.399 1.250 1.399 9,053 -0.00(-0.08%)
Sep 16, 2021 1.400 1.415 1.290 1.400 21,085 +0.01(+0.72%)
Sep 15, 2021 1.450 1.469 1.365 1.390 32,222 -0.07(-4.79%)
Sep 14, 2021 1.500 1.730 1.500 1.460 115,872 +0.07(+5.04%)
Sep 13, 2021 1.280 1.393 1.280 1.390 10,878 +0.10(+8.00%)
Sep 10, 2021 1.420 1.420 1.182 1.287 22,141 -0.10(-7.26%)
Sep 09, 2021 1.720 1.720 1.300 1.388 13,792 +0.06(+4.35%)
Sep 08, 2021 1.410 1.429 1.330 1.330 8,947 -0.02(-1.48%)
Sep 07, 2021 1.150 1.350 1.130 1.350 27,262 +0.10(+8.00%)
Sep 03, 2021 1.272 1.272 1.250 1.250 1,520 -0.00(-0.28%)
Sep 02, 2021 1.250 1.254 1.250 1.254 4,800 -0.05(-3.57%)
Sep 01, 2021 1.450 1.450 1.150 1.300 8,460 +0.02(+1.84%)
Aug 31, 2021 1.310 1.340 1.218 1.276 20,960 -0.04(-3.30%)
Aug 30, 2021 1.320 1.340 1.250 1.320 19,458 +0.00(+0.00%)
Aug 27, 2021 1.320 1.340 1.310 1.320 16,462 +0.01(+0.81%)
Aug 26, 2021 1.321 1.330 1.280 1.309 23,269 +0.07(+5.60%)
Aug 25, 2021 0.9960 1.578 0.9960 1.240 38,085 +0.28(+29.53%)
Aug 24, 2021 0.9544 1.800 0.7957 0.9573 28,602 +0.16(+19.62%)
Aug 23, 2021 0.8500 0.8500 0.7100 0.8003 47,932 +0.09(+13.24%)
Aug 20, 2021 0.6901 0.7297 0.6901 0.7067 34,570 -0.01(-1.40%)
Aug 19, 2021 0.7725 0.8000 0.7167 0.7167 2,600 -0.01(-1.62%)
Aug 18, 2021 0.6761 0.7285 0.6761 0.7285 8,900 -0.07(-8.70%)
Aug 17, 2021 0.7979 0.7979 0.7979 0.7979 232 +0.00(+0.31%)
Aug 16, 2021 0.8622 0.8646 0.7954 0.7954 3,843 +0.05(+7.07%)
Aug 12, 2021 0.7429 0.7429 0.7429 0 +0.01(+1.84%)
Aug 11, 2021 0.7295 0.7295 0.7295 0.7295 1,000 -0.02(-2.41%)
Aug 10, 2021 0.7939 0.7939 0.7475 0.7475 9,400 +0.02(+2.47%)
Aug 09, 2021 0.7847 0.7855 0.7295 0.7295 2,945 -0.01(-0.86%)
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.