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

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

5.958 -0.072 (-1.20%)
Streaming Delayed Price Updated: 10:19 AM EDT, Apr 13, 2026 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 (%)
Apr 10, 2026 6.042 6.435 5.735 6.030 48,269 -0.35(-5.49%)
Apr 09, 2026 6.530 6.869 6.000 6.380 53,229 -0.25(-3.84%)
Apr 08, 2026 7.020 7.550 6.510 6.635 84,450 -0.33(-4.67%)
Apr 07, 2026 6.240 7.000 5.950 6.960 148,939 +0.76(+12.26%)
Apr 06, 2026 6.060 6.450 6.060 6.200 52,978 +0.22(+3.68%)
Apr 02, 2026 5.910 6.410 5.900 5.980 56,401 +0.02(+0.34%)
Apr 01, 2026 5.500 6.380 5.460 5.960 179,127 +0.47(+8.56%)
Mar 31, 2026 5.530 5.640 5.000 5.490 306,081 +0.17(+3.20%)
Mar 30, 2026 5.020 5.420 4.920 5.320 51,661 +0.24(+4.72%)
Mar 27, 2026 5.010 5.360 4.870 5.080 111,422 -0.26(-4.87%)
Mar 26, 2026 5.260 5.480 5.040 5.340 59,677 +0.02(+0.38%)
Mar 25, 2026 5.590 5.590 5.250 5.320 34,998 -0.27(-4.83%)
Mar 24, 2026 5.770 6.050 5.380 5.590 41,962 -0.21(-3.62%)
Mar 23, 2026 5.850 6.100 5.760 5.800 49,890 +0.09(+1.58%)
Mar 20, 2026 5.800 6.190 5.660 5.710 10,707 -0.13(-2.23%)
Mar 19, 2026 5.670 5.878 5.580 5.840 23,330 +0.09(+1.57%)
Mar 18, 2026 5.872 5.890 5.670 5.750 12,991 -0.01(-0.17%)
Mar 17, 2026 5.755 5.893 5.755 5.760 4,044 -0.03(-0.52%)
Mar 16, 2026 5.845 5.845 5.700 5.790 15,737 +0.04(+0.70%)
Mar 13, 2026 5.890 6.140 5.680 5.750 27,026 -0.10(-1.71%)
Mar 12, 2026 5.890 5.890 5.750 5.850 38,249 -0.05(-0.85%)
Mar 11, 2026 5.880 5.990 5.680 5.900 24,552 +0.01(+0.17%)
Mar 10, 2026 5.830 5.990 5.820 5.890 14,152 +0.02(+0.34%)
Mar 09, 2026 5.790 6.070 5.720 5.870 22,926 +0.08(+1.38%)
Mar 06, 2026 5.890 5.990 5.740 5.790 67,556 +0.05(+0.87%)
Mar 05, 2026 5.880 6.290 5.640 5.740 85,738 -0.12(-2.05%)
Mar 04, 2026 5.720 6.200 5.700 5.860 70,228 +0.11(+1.91%)
Mar 03, 2026 5.600 5.856 5.290 5.750 99,374 -0.05(-0.86%)
Mar 02, 2026 5.780 6.070 5.540 5.800 85,234 -0.20(-3.33%)
Feb 27, 2026 6.000 6.260 5.940 6.000 56,717 +0.00(+0.00%)
Feb 26, 2026 6.310 6.448 5.832 6.000 57,553 -0.33(-5.29%)
Feb 25, 2026 6.140 6.460 5.730 6.335 131,196 +0.33(+5.41%)
Feb 24, 2026 5.750 6.070 5.460 6.010 123,441 +0.12(+2.04%)
Feb 23, 2026 5.870 6.070 5.480 5.890 189,149 +0.04(+0.68%)
Feb 20, 2026 5.850 5.900 5.665 5.850 27,654 +0.00(+0.00%)
Feb 19, 2026 5.830 6.070 5.480 5.850 79,155 +0.05(+0.86%)
Feb 18, 2026 5.310 5.990 5.210 5.800 146,098 +0.59(+11.32%)
Feb 17, 2026 4.920 5.460 4.900 5.210 35,091 +0.33(+6.76%)
Feb 13, 2026 5.380 5.525 4.800 4.880 196,559 -0.42(-7.92%)
Feb 12, 2026 5.260 5.675 5.120 5.300 37,840 +0.09(+1.73%)
Feb 11, 2026 5.921 5.990 5.055 5.210 128,333 -0.16(-2.98%)
Feb 10, 2026 5.030 5.970 4.750 5.370 124,618 +0.45(+9.15%)
Feb 09, 2026 5.080 5.200 4.840 4.920 45,165 -0.18(-3.53%)
Feb 06, 2026 4.650 5.200 4.600 5.100 28,734 +0.60(+13.33%)
Feb 05, 2026 4.960 5.325 4.500 4.500 36,070 -0.52(-10.36%)
Feb 04, 2026 5.010 5.460 4.760 5.020 87,166 -0.08(-1.57%)
Feb 03, 2026 4.970 5.260 4.760 5.100 111,764 +0.16(+3.24%)
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.
© 2025 FinancialContent. All rights reserved.