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

(CSE: ACOG )

0.8200 +0.0600 (+7.89%)
Official Closing Price Updated: 3:51 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 (%)
May 31, 2024 0.7600 0.8200 0.7450 0.8200 28,544 +0.06(+7.89%)
May 30, 2024 0.7200 0.7600 0.7200 0.7600 10,000 +0.04(+4.83%)
May 29, 2024 0.7100 0.7250 0.7100 0.7250 8,500 -0.02(-2.03%)
May 28, 2024 0.7400 0.7400 0.7400 0.7400 3,384 +0.00(+0.00%)
May 24, 2024 0.7400 0 +0.02(+2.78%)
May 23, 2024 0.7100 0.7200 0.7000 0.7200 28,500 +0.03(+4.35%)
May 22, 2024 0.6900 0.6900 0.6900 0.6900 805 -0.01(-1.43%)
May 21, 2024 0.7200 0.7200 0.7000 0.7000 10,500 -0.02(-2.78%)
May 17, 2024 0.7200 0 +0.00(+0.00%)
May 15, 2024 0.7200 0.7200 100 +0.02(+2.86%)
May 14, 2024 0.7000 0.7000 0.7000 0.7000 1,000 +0.00(+0.00%)
May 13, 2024 0.7000 0.7000 0.5500 0.7000 54,100 +0.02(+2.94%)
May 10, 2024 0.6800 0.6900 0.6700 0.6800 89,000 -0.01(-1.45%)
May 09, 2024 0.6900 0.6900 0.6900 0.6900 8,000 +0.01(+1.47%)
May 08, 2024 0.6800 0.6800 0.6800 0.6800 8,500 +0.00(+0.00%)
May 07, 2024 0.6800 0.6800 0.6800 0.6800 168,000 -0.02(-2.86%)
May 06, 2024 0.6800 0.7000 0.6800 0.7000 86,500 +0.02(+2.94%)
May 03, 2024 0.6800 0.7000 0.6800 0.6800 105,800 +0.00(+0.00%)
May 02, 2024 0.6700 0.7000 0.6700 0.6800 104,500 +0.01(+1.49%)
May 01, 2024 0.6400 0.6700 0.6400 0.6700 70,000 +0.02(+3.08%)
Apr 30, 2024 0.6600 0.6600 0.6500 0.6500 2,500 -0.01(-1.52%)
Apr 29, 2024 0.6600 0.6600 0.6500 0.6600 60,328 +0.01(+1.54%)
Apr 26, 2024 0.6600 0.6600 0.6500 0.6500 57,000 -0.03(-4.41%)
Apr 25, 2024 0.6800 0.6800 0.6800 0.6800 1,500 +0.00(+0.00%)
Apr 23, 2024 0.6800 0.6800 0 -0.04(-5.56%)
Apr 22, 2024 0.7000 0.7200 0.7000 0.7200 31,423 +0.06(+9.09%)
Apr 19, 2024 0.6600 0.6600 0.6600 0.6600 1,500 -0.05(-7.04%)
Apr 18, 2024 0.6200 0.7100 0.6000 0.7100 8,170 -0.01(-1.39%)
Apr 17, 2024 0.7200 0.7200 0.7200 0.7200 2,200 +0.00(+0.00%)
Apr 16, 2024 0.7000 0.7200 0.6700 0.7200 69,194 +0.02(+2.86%)
Apr 15, 2024 0.7000 0.7000 0.7000 0.7000 29,000 +0.00(+0.00%)
Apr 12, 2024 0.7000 0.7000 0.6600 0.7000 19,040 +0.00(+0.00%)
Apr 11, 2024 0.7000 0.7000 0.7000 0.7000 2,000 -0.03(-4.11%)
Apr 10, 2024 0.7200 0.7300 0.6500 0.7300 85,500 +0.01(+1.39%)
Apr 09, 2024 0.7200 0.7200 0.7200 0.7200 3,875 -0.01(-1.37%)
Apr 08, 2024 0.7300 0.7300 0.7300 0.7300 2,680 +0.09(+14.06%)
Apr 05, 2024 0.7300 0.7300 0.6100 0.6400 18,768 -0.11(-14.67%)
Apr 04, 2024 0.7500 0.7500 0.7500 0.7500 1,000 +0.00(+0.00%)
Apr 03, 2024 0.7500 0.7500 0.7500 0.7500 37,500 +0.00(+0.00%)
Apr 02, 2024 0.7300 0.7600 0.7300 0.7500 12,500 +0.00(+0.00%)
Apr 01, 2024 0.6600 0.7500 0.6600 0.7500 3,431 -0.05(-6.25%)
Mar 28, 2024 0.8000 0 +0.02(+2.56%)
Mar 26, 2024 0.7800 0.7800 0 +0.00(+0.00%)
Mar 25, 2024 0.8000 0.8200 0.7800 0.7800 10,400 -0.04(-4.88%)
Mar 22, 2024 0.8300 0.8400 0.8200 0.8200 9,000 -0.02(-2.38%)
Mar 21, 2024 0.8400 0.8500 0.8400 0.8400 4,851 +0.04(+5.00%)
Mar 20, 2024 0.8500 0.8500 0.8000 0.8000 14,010 -0.02(-2.44%)
Mar 19, 2024 0.7900 0.8200 0.7900 0.8200 1,200 -0.08(-8.89%)
Mar 18, 2024 0.9000 0.9100 0.9000 0.9000 13,000 +0.00(+0.00%)
Mar 15, 2024 0.8900 0.9000 0.8900 0.9000 6,500 -0.01(-1.10%)
Mar 14, 2024 0.9100 0.9100 0.9100 0.9100 2,000 +0.04(+4.60%)
Mar 13, 2024 0.9100 0.9100 0.8700 0.8700 25,525 -0.02(-2.25%)
Mar 11, 2024 0.8900 0.8900 50 +0.09(+11.25%)
Mar 08, 2024 0.8400 0.8400 0.8000 0.8000 10,785 -0.04(-4.76%)
Mar 07, 2024 0.8100 0.8400 0.8100 0.8400 20,699 +0.09(+12.00%)
Mar 05, 2024 0.7500 0.7500 67 +0.00(+0.00%)
Mar 04, 2024 0.7500 0.7500 0.7100 0.7500 9,819 -0.04(-5.06%)
Mar 01, 2024 0.7900 0.7900 0.7500 0.7900 2,500 +0.04(+5.33%)
Feb 29, 2024 0.8000 0.8000 0.7000 0.7500 28,109 -0.03(-3.85%)
Feb 28, 2024 0.8000 0.8000 0.7800 0.7800 11,000 +0.11(+16.42%)
Feb 26, 2024 0.6700 0.6700 200 -0.08(-10.67%)
Feb 23, 2024 0.7500 0.7500 0.7500 0.7500 1,500 +0.00(+0.00%)
Feb 22, 2024 0.7400 0.7500 0.7200 0.7500 2,825 +0.02(+2.74%)
Feb 21, 2024 0.7200 0.7300 0.6500 0.7300 16,000 -0.06(-7.59%)
Feb 16, 2024 0.7900 430 +0.04(+5.33%)
Feb 15, 2024 0.7500 0.7500 0.7500 0.7500 2,000 +0.03(+4.17%)
Feb 14, 2024 0.7800 0.7800 0.6800 0.7200 38,587 -0.05(-6.49%)
Feb 13, 2024 0.7700 0.7700 0.7500 0.7700 30,895 +0.02(+2.67%)
Feb 12, 2024 0.7500 0.7500 0.7100 0.7500 3,500 +0.02(+2.74%)
Feb 09, 2024 0.6100 0.7300 0.6100 0.7300 8,000 +0.10(+15.87%)
Feb 08, 2024 0.7000 0.7000 0.6300 0.6300 13,143 -0.11(-14.86%)
Feb 07, 2024 0.6800 0.7400 0.6800 0.7400 3,000 +0.04(+5.71%)
Feb 06, 2024 0.7700 0.7700 0.7000 0.7000 6,500 +0.01(+1.45%)
Feb 02, 2024 0.6900 0 -0.09(-11.54%)
Feb 01, 2024 0.8200 0.8200 0.7800 0.7800 27,575 -0.05(-6.02%)
Jan 31, 2024 0.8300 0.9000 0.8300 0.8300 1,103 -0.01(-1.19%)
Jan 30, 2024 0.8600 0.8600 0.8400 0.8400 17,200 +0.00(+0.00%)
Jan 29, 2024 0.8500 0.8500 0.8300 0.8400 4,567 -0.09(-9.68%)
Jan 26, 2024 0.9000 0.9700 0.8700 0.9300 12,300 +0.03(+3.33%)
Jan 25, 2024 0.8800 0.9400 0.8800 0.9000 35,500 +0.00(+0.00%)
Jan 24, 2024 0.8700 0.9200 0.8600 0.9000 27,700 -0.02(-2.17%)
Jan 23, 2024 0.9300 0.9300 0.9200 0.9200 16,500 -0.01(-1.08%)
Jan 22, 2024 0.9300 0.9300 0.9300 0.9300 3,716 -0.04(-4.12%)
Jan 19, 2024 0.9700 0.9900 0.9600 0.9700 54,520 -0.01(-1.02%)
Jan 18, 2024 0.9400 0.9800 0.9400 0.9800 46,774 +0.09(+10.11%)
Jan 17, 2024 0.9000 0.9100 0.8400 0.8900 25,201 +0.00(+0.00%)
Jan 16, 2024 0.7900 0.8900 0.7900 0.8900 36,080 +0.21(+30.88%)
Jan 12, 2024 0.6800 0 -0.01(-1.45%)
Jan 10, 2024 0.6900 0.6900 0 -0.08(-10.39%)
Jan 09, 2024 0.7300 0.7900 0.7300 0.7700 36,000 +0.05(+6.94%)
Jan 08, 2024 0.7300 0.7300 0.7200 0.7200 8,252 -0.01(-1.37%)
Jan 05, 2024 0.7200 0.7300 0.7200 0.7300 2,550 +0.05(+7.35%)
Jan 04, 2024 0.7000 0.7300 0.6800 0.6800 20,050 -0.02(-2.86%)
Jan 03, 2024 0.7000 0.7000 0.7000 0.7000 14,150 +0.00(+0.00%)
Jan 02, 2024 0.6900 0.7000 0.6900 0.7000 1,785 +0.04(+6.06%)
Dec 28, 2023 0.6600 0 +0.03(+4.76%)
Dec 27, 2023 0.6900 0.6900 0.6300 0.6300 37,845 -0.03(-4.55%)
Dec 22, 2023 0.6600 0 +0.01(+1.54%)
Dec 21, 2023 0.6300 0.6600 0.6300 0.6500 14,500 +0.05(+8.33%)
Dec 20, 2023 0.6200 0.6200 0.5800 0.6000 15,900 -0.02(-3.23%)
Dec 19, 2023 0.6400 0.6500 0.6200 0.6200 17,950 -0.02(-3.13%)
Dec 18, 2023 0.6500 0.6500 0.6400 0.6400 2,312 +0.01(+1.59%)
Dec 15, 2023 0.6500 0.6500 0.6300 0.6300 7,000 +0.02(+3.28%)
Dec 14, 2023 0.6600 0.6600 0.6100 0.6100 10,750 -0.07(-10.29%)
Dec 13, 2023 0.6000 0.6800 0.6000 0.6800 34,040 +0.07(+11.48%)
Dec 12, 2023 0.6100 0.6200 0.5800 0.6100 7,000 +0.01(+1.67%)
Dec 11, 2023 0.6500 0.7300 0.6000 0.6000 90,397 -0.14(-18.92%)
Dec 08, 2023 0.3900 0.9900 0.3900 0.7400 194,810 +0.36(+94.74%)
Dec 07, 2023 0.3650 0.3800 0.3650 0.3800 15,800 +0.03(+8.57%)
Dec 05, 2023 0.3500 0.3500 0 +0.02(+6.06%)
Dec 04, 2023 0.3300 0.3300 0.3300 0.3300 7,500 -0.03(-9.59%)
Nov 30, 2023 0.3650 0.3650 0 +0.01(+2.82%)
Nov 29, 2023 0.3150 0.3550 0.3150 0.3550 14,000 +0.03(+10.94%)
Nov 27, 2023 0.3200 0.3200 100 -0.07(-16.88%)
Nov 15, 2023 0.3850 0 +0.07(+20.31%)
Nov 14, 2023 0.3200 0.3200 0.3200 0.3200 8,500 -0.02(-5.88%)
Nov 09, 2023 0.3400 50 +0.05(+17.24%)
Nov 07, 2023 0.2900 0.2900 0 -0.07(-19.44%)
Nov 06, 2023 0.3500 0.3600 0.3500 0.3600 3,500 -0.01(-2.70%)
Nov 03, 2023 0.3650 0.3700 0.3650 0.3700 4,500 +0.05(+15.62%)
Nov 02, 2023 0.3200 0.3200 0.3200 0.3200 3,140 -0.04(-11.11%)
Nov 01, 2023 0.3850 0.3850 0.3600 0.3600 7,500 +0.04(+14.29%)
Oct 31, 2023 0.3950 0.3950 0.3150 0.3150 18,000 -0.03(-10.00%)
Oct 30, 2023 0.3500 0.3500 0.3500 0.3500 2,941 -0.04(-10.26%)
Oct 23, 2023 0.3900 0.3900 100 +0.00(+0.00%)
Oct 19, 2023 0.3900 0.3900 0 +0.01(+1.30%)
Oct 18, 2023 0.3850 0.3850 0.3400 0.3850 6,118 +0.05(+16.67%)
Oct 16, 2023 0.3300 0.3300 0 +0.03(+10.00%)
Oct 13, 2023 0.3300 0.3300 0.3000 0.3000 13,500 -0.05(-14.29%)
Oct 12, 2023 0.3250 0.3500 0.3250 0.3500 9,400 +0.00(+0.00%)
Oct 11, 2023 0.3500 0.3900 0.3500 0.3500 18,194 -0.01(-1.41%)
Oct 10, 2023 0.3750 0.3800 0.3200 0.3550 13,500 -0.04(-8.97%)
Oct 06, 2023 0.3900 0 -0.07(-14.29%)
Oct 05, 2023 0.4300 0.4550 0.4300 0.4550 30,500 +0.03(+5.81%)
Oct 04, 2023 0.4300 0.4300 0.4300 0.4300 15,500 -0.01(-2.27%)
Oct 03, 2023 0.4400 0.4400 0.4400 0.4400 1,000 +0.01(+2.33%)
Oct 02, 2023 0.4200 0.4300 0.4200 0.4300 30,050 +0.03(+7.50%)
Sep 29, 2023 0.4050 0.4100 0.4000 0.4000 72,500 -0.01(-2.44%)
Sep 28, 2023 0.4000 0.4200 0.3800 0.4100 22,500 +0.01(+2.50%)
Sep 26, 2023 0.4000 0.4000 0 +0.07(+19.40%)
Sep 25, 2023 0.3350 0.3350 0.3350 0.3350 3,500 -0.06(-15.19%)
Sep 19, 2023 0.3950 0.3950 0 +0.06(+17.91%)
Sep 18, 2023 0.4050 0.4100 0.3350 0.3350 26,710 -0.01(-1.47%)
Sep 15, 2023 0.3400 0.3400 0.3400 0.3400 1,000 +0.00(+0.00%)
Sep 14, 2023 0.3400 0.3400 0.3350 0.3400 6,465 +0.00(+0.00%)
Sep 13, 2023 0.4100 0.4100 0.3400 0.3400 6,000 -0.07(-17.07%)
Sep 11, 2023 0.4100 0.4100 0 +0.03(+7.89%)
Sep 05, 2023 0.3800 0 +0.00(+0.00%)
Aug 29, 2023 0.3800 0 +0.03(+8.57%)
Aug 28, 2023 0.3450 0.3500 0.3350 0.3500 21,370 +0.00(+0.00%)
Aug 25, 2023 0.3500 0.3500 0.3500 0.3500 4,000 -0.09(-20.45%)
Aug 24, 2023 0.4400 0.4400 0.4400 0.4400 2,600 +0.00(+0.00%)
Aug 23, 2023 0.4250 0.4400 0.4250 0.4400 4,500 +0.04(+10.00%)
Aug 21, 2023 0.4000 0.4000 0 -0.01(-2.44%)
Aug 17, 2023 0.4100 0.4100 500 +0.01(+2.50%)
Aug 16, 2023 0.3900 0.4000 0.3900 0.4000 24,000 +0.01(+2.56%)
Aug 15, 2023 0.3700 0.3900 0.3700 0.3900 23,300 +0.03(+8.33%)
Aug 14, 2023 0.3750 0.3750 0.3550 0.3600 7,500 +0.04(+12.50%)
Aug 11, 2023 0.4200 0.4200 0.3200 0.3200 175,653 -0.12(-28.09%)
Aug 10, 2023 0.3800 0.4550 0.3800 0.4450 22,186 -0.01(-1.11%)
Aug 09, 2023 0.4450 0.4500 0.4450 0.4500 6,000 +0.00(+0.00%)
Aug 08, 2023 0.4450 0.4500 0.4450 0.4500 53,500 +0.01(+1.12%)
Aug 04, 2023 0.4450 0 -0.01(-1.11%)
Aug 03, 2023 0.4450 0.4500 0.4450 0.4500 59,000 +0.05(+12.50%)
Aug 02, 2023 0.3850 0.4000 0.3800 0.4000 61,886 -0.01(-2.44%)
Aug 01, 2023 0.4500 0.4750 0.4100 0.4100 171,000 -0.02(-4.65%)
Jul 31, 2023 0.4200 0.4300 0.4100 0.4300 58,600 +0.01(+2.38%)
Jul 27, 2023 0.4200 0.4200 0 +0.02(+5.00%)
Jul 26, 2023 0.4200 0.4200 0.4000 0.4000 14,827 -0.02(-4.76%)
Jul 25, 2023 0.3800 0.4400 0.3800 0.4200 74,618 +0.05(+13.51%)
Jul 24, 2023 0.3850 0.3850 0.3700 0.3700 2,186 +0.00(+0.00%)
Jul 21, 2023 0.3500 0.3700 0.3500 0.3700 23,000 +0.03(+8.82%)
Jul 20, 2023 0.3000 0.3400 0.3000 0.3400 13,500 +0.04(+13.33%)
Jul 19, 2023 0.3000 0.3000 0.3000 0.3000 100,000 -0.01(-1.64%)
Jul 18, 2023 0.2850 0.3050 0.2650 0.3050 127,002 +0.01(+3.39%)
Jul 14, 2023 0.2950 598 +0.01(+5.36%)
Jul 13, 2023 0.2750 0.2800 0.2700 0.2800 57,000 +0.02(+5.66%)
Jul 12, 2023 0.2750 0.2750 0.2650 0.2650 7,000 -0.01(-3.64%)
Jul 11, 2023 0.2750 0.2800 0.2750 0.2750 52,900 +0.01(+1.85%)
Jul 10, 2023 0.2600 0.2800 0.2600 0.2700 30,012 +0.03(+12.50%)
Jul 07, 2023 0.2900 0.2900 0.2400 0.2400 36,600 -0.05(-17.24%)
Jul 06, 2023 0.2850 0.2900 0.2850 0.2900 7,000 -0.01(-1.69%)
Jul 04, 2023 0.2950 0.2950 0 +0.01(+3.51%)
Jun 30, 2023 0.2850 0 +0.00(+1.79%)
Jun 29, 2023 0.2600 0.2800 0.2600 0.2800 28,500 +0.02(+7.69%)
Jun 28, 2023 0.2450 0.2600 0.2450 0.2600 29,050 +0.02(+8.33%)
Jun 27, 2023 0.2050 0.2400 0.1900 0.2400 54,500 +0.04(+20.00%)
Jun 26, 2023 0.2000 0.2000 0.2000 0.2000 500 -0.01(-4.76%)
Jun 23, 2023 0.2100 0.2100 0.2100 0.2100 12,500 +0.02(+10.53%)
Jun 22, 2023 0.1900 0.2000 0.1900 0.1900 3,500 -0.01(-5.00%)
Jun 21, 2023 0.2000 0.2000 0.2000 0.2000 3,000 -0.01(-4.76%)
Jun 20, 2023 0.2100 0.2100 0.2100 0.2100 7,150 +0.01(+2.44%)
Jun 19, 2023 0.2050 0.2050 0.2050 0.2050 668 -0.01(-4.65%)
Jun 15, 2023 0.2150 0.2150 100 -0.03(-12.24%)
Jun 14, 2023 0.2450 0.2450 0.2450 0.2450 1,000 +0.01(+4.26%)
Jun 13, 2023 0.2350 0.2350 0.2350 0.2350 500 +0.00(+0.00%)
Jun 12, 2023 0.2550 0.2750 0.2350 0.2350 4,000 -0.01(-4.08%)
Jun 08, 2023 0.2450 0.2450 400 +0.02(+11.36%)
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.