Alpha Cognition Inc (OP: ACOGF )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 04, 2024				0.3500	0	-0.03(-7.89%)
Nov 01, 2024	0.3985	0.3985	0.3800	0.3800	110,623	-0.02(-5.00%)
Oct 31, 2024	0.3999	0.4030	0.3700	0.4000	93,041	+0.00(+0.03%)
Oct 30, 2024	0.4000	0.4069	0.3800	0.3999	108,519	+0.02(+5.21%)
Oct 29, 2024	0.3906	0.3959	0.3801	0.3801	44,960	-0.01(-2.54%)
Oct 28, 2024	0.4025	0.4025	0.3820	0.3900	86,587	-0.01(-3.11%)
Oct 25, 2024	0.3983	0.4050	0.3963	0.4025	8,800	+0.00(+0.63%)
Oct 24, 2024	0.4200	0.4540	0.3950	0.4000	427,485	+0.01(+2.56%)
Oct 23, 2024	0.4200	0.4200	0.3900	0.3900	134,340	-0.04(-9.30%)
Oct 22, 2024	0.4250	0.4300	0.3928	0.4300	58,250	+0.03(+7.18%)
Oct 21, 2024	0.5000	0.5000	0.3954	0.4012	41,787	-0.06(-13.72%)
Oct 18, 2024	0.4000	0.4688	0.3900	0.4650	156,408	+0.08(+20.31%)
Oct 17, 2024	0.3700	0.3865	0.3500	0.3865	69,976	+0.02(+4.18%)
Oct 16, 2024	0.3850	0.3999	0.3600	0.3710	186,822	-0.02(-4.87%)
Oct 15, 2024	0.3900	0.3914	0.3700	0.3900	115,087	-0.01(-2.35%)
Oct 14, 2024	0.3750	0.4200	0.3700	0.3994	32,566	+0.01(+2.57%)
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%)

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.