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

Alpha Cognition Inc (OP: ACOGF )

0.4100 +0.0200 (+5.13%)
Streaming Delayed Price Updated: 2:57 PM EDT, Aug 30, 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 30, 2024 0.4040 0.4149 0.4000 0.4100 23,091 +0.02(+5.13%)
Aug 29, 2024 0.4381 0.4551 0.3573 0.3900 522,452 -0.05(-11.22%)
Aug 28, 2024 0.4200 0.4465 0.4200 0.4393 66,028 +0.01(+2.16%)
Aug 27, 2024 0.4901 0.4901 0.4300 0.4300 64,175 -0.01(-1.71%)
Aug 26, 2024 0.4827 0.5106 0.4375 0.4375 130,017 -0.04(-7.89%)
Aug 23, 2024 0.5200 0.5200 0.4402 0.4750 110,176 +0.02(+5.56%)
Aug 22, 2024 0.4750 0.5160 0.4500 0.4500 113,750 -0.05(-10.89%)
Aug 21, 2024 0.4871 0.5050 0.4451 0.5050 178,325 +0.06(+13.46%)
Aug 20, 2024 0.4800 0.4800 0.4451 0.4451 51,866 +0.01(+3.15%)
Aug 19, 2024 0.4271 0.4760 0.4048 0.4315 234,065 -0.02(-4.75%)
Aug 16, 2024 0.4450 0.4900 0.4361 0.4530 33,205 -0.03(-5.59%)
Aug 15, 2024 0.4800 0.4800 0.4300 0.4798 91,542 +0.00(+1.01%)
Aug 14, 2024 0.4950 0.4950 0.4613 0.4750 21,105 -0.02(-3.38%)
Aug 13, 2024 0.4723 0.4916 0.4539 0.4916 13,947 +0.03(+6.87%)
Aug 12, 2024 0.4728 0.5300 0.4500 0.4600 19,119 +0.02(+4.52%)
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%)
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.