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

Alpha Cognition Inc (OP: ACOGF )

0.3894 -0.0069 (-1.74%)
Streaming Delayed Price Updated: 2:21 PM EDT, Oct 11, 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 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%)
Sep 03, 2024 0.4225 0.4352 0.4150 0.4352 33,408 +0.03(+6.15%)
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%)
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.