ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Alpha Cognition Inc. - Common Stock (NQ:ACOG)

6.640 +0.260 (+4.08%)
Streaming Delayed Price Updated: 9:58 AM EST, Dec 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2025 6.230 6.410 6.085 6.375 82,335 +0.11(+1.76%)
Dec 26, 2025 6.270 6.390 5.935 6.265 56,959 +0.01(+0.24%)
Dec 24, 2025 6.020 6.300 5.610 6.250 55,748 +0.28(+4.69%)
Dec 23, 2025 6.150 6.164 5.970 5.970 126,118 -0.07(-1.16%)
Dec 22, 2025 5.650 6.200 5.600 6.040 140,976 +0.48(+8.63%)
Dec 19, 2025 5.050 6.090 5.050 5.560 197,823 +0.51(+10.10%)
Dec 18, 2025 5.470 5.590 5.000 5.050 236,884 -0.30(-5.61%)
Dec 17, 2025 5.470 6.020 5.350 5.350 63,090 -0.08(-1.56%)
Dec 16, 2025 5.000 5.820 5.000 5.435 120,564 +0.42(+8.48%)
Dec 15, 2025 5.270 5.490 4.990 5.010 102,564 -0.30(-5.65%)
Dec 12, 2025 5.900 5.905 5.300 5.310 110,631 -0.52(-8.92%)
Dec 11, 2025 6.000 6.035 5.670 5.830 125,091 -0.17(-2.83%)
Dec 10, 2025 5.970 6.160 5.870 6.000 11,672 +0.01(+0.17%)
Dec 09, 2025 6.000 6.225 5.870 5.990 66,547 -0.02(-0.33%)
Dec 08, 2025 6.550 6.740 6.000 6.010 77,339 -0.52(-7.96%)
Dec 05, 2025 6.430 6.630 6.370 6.530 85,515 +0.16(+2.51%)
Dec 04, 2025 5.810 6.490 5.805 6.370 122,113 +0.56(+9.64%)
Dec 03, 2025 5.720 6.185 5.710 5.810 201,861 +0.09(+1.57%)
Dec 02, 2025 5.660 5.880 5.650 5.720 76,345 +0.07(+1.24%)
Dec 01, 2025 5.960 6.060 5.650 5.650 98,424 -0.37(-6.15%)
Nov 28, 2025 6.040 6.180 5.900 6.020 24,550 -0.07(-1.15%)
Nov 26, 2025 6.120 6.153 6.010 6.090 41,672 -0.00(-0.08%)
Nov 25, 2025 6.110 6.195 5.800 6.095 20,485 +0.08(+1.25%)
Nov 24, 2025 5.800 6.150 5.700 6.020 22,723 +0.27(+4.70%)
Nov 21, 2025 5.830 5.965 5.660 5.750 46,657 -0.08(-1.37%)
Nov 20, 2025 5.990 6.100 5.668 5.830 47,296 -0.09(-1.52%)
Nov 19, 2025 6.210 6.330 5.800 5.920 36,844 -0.31(-4.98%)
Nov 18, 2025 5.860 6.230 5.600 6.230 148,695 +0.33(+5.59%)
Nov 17, 2025 5.940 6.355 5.750 5.900 172,081 -0.04(-0.67%)
Nov 14, 2025 6.000 6.470 5.500 5.940 144,293 -0.19(-3.10%)
Nov 13, 2025 6.090 6.253 5.710 6.130 77,655 +0.01(+0.16%)
Nov 12, 2025 6.150 6.240 5.900 6.120 38,138 +0.00(+0.00%)
Nov 11, 2025 6.280 6.360 6.000 6.120 51,412 -0.14(-2.24%)
Nov 10, 2025 5.750 6.325 5.750 6.260 56,784 +0.54(+9.44%)
Nov 07, 2025 5.700 6.103 5.375 5.720 272,112 +0.02(+0.35%)
Nov 06, 2025 5.870 6.166 5.515 5.700 162,494 -0.18(-3.06%)
Nov 05, 2025 5.820 6.100 5.155 5.880 214,945 +0.08(+1.38%)
Nov 04, 2025 5.660 6.200 5.630 5.800 141,557 +0.10(+1.75%)
Nov 03, 2025 6.130 6.245 5.650 5.700 154,854 -0.49(-7.92%)
Oct 31, 2025 6.080 6.300 5.905 6.190 44,945 +0.01(+0.16%)
Oct 30, 2025 6.500 6.630 5.920 6.180 292,760 -0.39(-5.94%)
Oct 29, 2025 6.600 6.925 6.500 6.570 90,303 -0.03(-0.45%)
Oct 28, 2025 6.950 6.950 6.600 6.600 95,301 -0.09(-1.35%)
Oct 27, 2025 6.850 6.920 6.550 6.690 82,407 -0.18(-2.62%)
Oct 24, 2025 7.050 7.050 6.840 6.870 24,592 -0.12(-1.72%)
Oct 23, 2025 6.940 6.990 6.770 6.990 40,664 +0.09(+1.30%)
Oct 22, 2025 6.860 7.150 6.750 6.900 77,612 +0.05(+0.73%)
Oct 21, 2025 7.100 7.300 6.510 6.850 214,904 -0.28(-3.93%)
Oct 20, 2025 6.815 7.280 6.762 7.130 122,098 +0.33(+4.85%)
Oct 17, 2025 7.010 7.040 6.560 6.800 97,544 -0.26(-3.68%)
Oct 16, 2025 7.290 7.827 6.960 7.060 73,577 -0.17(-2.35%)
Oct 15, 2025 7.050 7.250 7.050 7.230 51,345 +0.25(+3.58%)
Oct 14, 2025 7.050 7.288 6.800 6.980 86,236 -0.06(-0.92%)
Oct 13, 2025 7.050 7.320 6.795 7.045 88,914 +0.03(+0.36%)
Oct 10, 2025 7.630 7.800 7.005 7.020 59,584 -0.55(-7.27%)
Oct 09, 2025 7.720 7.720 7.355 7.570 87,761 -0.15(-1.94%)
Oct 08, 2025 7.360 7.780 7.720 185,058 +0.37(+5.03%)
Oct 07, 2025 7.450 7.540 7.270 7.350 39,062 -0.05(-0.68%)
Oct 06, 2025 7.560 7.617 7.343 7.400 146,431 -0.08(-1.07%)
Oct 03, 2025 7.410 7.540 7.280 7.480 54,616 +0.04(+0.54%)
Oct 02, 2025 7.400 7.800 7.045 7.440 93,638 +0.07(+0.95%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.