Skip to main content

Alpha Cognition Inc (OP: ACOGF )

0.5788 +0.0187 (+3.34%)
Streaming Delayed Price Updated: 2:54 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 0.5788 0.5788 0.5601 0.5788 7,513 +0.02(+3.34%)
Jun 20, 2024 0.6000 0.6176 0.5202 0.5601 400,026 +0.03(+5.54%)
Jun 18, 2024 0.4940 0.5950 0.4940 0.5307 26,060 -0.06(-10.61%)
Jun 17, 2024 0.5768 0.5956 0.5400 0.5937 42,288 -0.01(-1.75%)
Jun 14, 2024 0.5900 0.6043 0.5900 0.6043 1,722 +0.04(+7.91%)
Jun 13, 2024 0.5526 0.6009 0.5526 0.5600 56,031 +0.00(+0.00%)
Jun 12, 2024 0.5500 0.5926 0.5500 0.5600 20,001 +0.02(+4.21%)
Jun 11, 2024 0.5651 0.5706 0.5374 0.5374 11,000 -0.04(-6.99%)
Jun 10, 2024 0.5900 0.5900 0.5623 0.5778 19,879 -0.01(-2.07%)
Jun 07, 2024 0.6125 0.6125 0.5900 0.5900 55,200 -0.02(-3.56%)
Jun 06, 2024 0.6000 0.6240 0.5901 0.6118 41,775 -0.01(-1.32%)
Jun 05, 2024 0.6000 0.6316 0.6000 0.6200 33,567 +0.01(+1.46%)
Jun 04, 2024 0.6006 0.6221 0.5985 0.6111 24,057 +0.01(+0.99%)
Jun 03, 2024 0.5862 0.6300 0.5862 0.6051 138,987 +0.00(+0.63%)
May 31, 2024 0.5302 0.6025 0.5302 0.6013 43,900 +0.04(+7.68%)
May 30, 2024 0.5413 0.5625 0.5336 0.5584 13,605 +0.02(+4.63%)
May 29, 2024 0.5373 0.5500 0.5250 0.5337 6,200 -0.02(-2.96%)
May 28, 2024 0.5500 0.5500 0.5500 0.5500 875 +0.00(+0.00%)
May 24, 2024 0.5500 0.5500 0.5500 0.5500 100 +0.02(+3.77%)
May 23, 2024 0.5200 0.5355 0.5200 0.5300 22,860 +0.01(+1.65%)
May 22, 2024 0.5300 0.5325 0.5100 0.5214 5,405 -0.01(-2.18%)
May 21, 2024 0.5193 0.5330 0.5148 0.5330 9,765 -0.01(-1.19%)
May 20, 2024 0.5175 0.5394 0.5175 0.5394 10,495 +0.03(+6.01%)
May 17, 2024 0.5000 0.5143 0.5000 0.5088 46,800 -0.01(-1.57%)
May 16, 2024 0.5100 0.5169 0.5000 0.5169 6,804 +0.01(+1.35%)
May 15, 2024 0.5100 0.5253 0.5100 0.5100 20,890 +0.01(+1.94%)
May 14, 2024 0.4905 0.5130 0.4905 0.5003 1,667 -0.01(-2.70%)
May 13, 2024 0.5000 0.5142 0.4400 0.5142 99,700 +0.00(+0.82%)
May 10, 2024 0.4901 0.5100 0.4900 0.5100 97,850 +0.01(+2.31%)
May 09, 2024 0.5000 0.5050 0.4900 0.4985 19,050 -0.00(-0.30%)
May 08, 2024 0.4838 0.5000 0.4753 0.5000 8,350 +0.03(+6.07%)
May 07, 2024 0.5060 0.5100 0.4714 0.4714 171,715 -0.04(-7.57%)
May 06, 2024 0.5068 0.5164 0.4981 0.5100 143,300 +0.01(+2.00%)
May 03, 2024 0.5000 0.5319 0.4850 0.5000 257,150 +0.00(+0.00%)
May 02, 2024 0.4910 0.5100 0.4720 0.5000 172,888 +0.02(+4.17%)
May 01, 2024 0.4750 0.4800 0.4700 0.4800 57,100 +0.01(+1.05%)
Apr 30, 2024 0.4900 0.5100 0.4700 0.4750 23,865 -0.02(-3.06%)
Apr 29, 2024 0.4950 0.5100 0.4700 0.4900 89,688 -0.02(-3.92%)
Apr 26, 2024 0.4950 0.5100 0.4890 0.5100 81,399 +0.02(+3.03%)
Apr 25, 2024 0.4913 0.4950 0.4880 0.4950 1,725 +0.00(+0.45%)
Apr 24, 2024 0.4913 0.5100 0.4835 0.4928 16,900 -0.00(-0.44%)
Apr 23, 2024 0.5081 0.5200 0.4715 0.4950 319,917 -0.02(-3.98%)
Apr 22, 2024 0.4880 0.5200 0.4880 0.5155 23,623 -0.00(-0.87%)
Apr 19, 2024 0.5200 0.5200 0.5000 0.5200 21,530 +0.02(+4.00%)
Apr 18, 2024 0.5050 0.5200 0.4858 0.5000 37,085 -0.01(-1.96%)
Apr 17, 2024 0.4856 0.5200 0.4750 0.5100 19,350 +0.02(+3.70%)
Apr 16, 2024 0.5000 0.5185 0.4643 0.4918 54,835 +0.00(+0.57%)
Apr 15, 2024 0.5185 0.5185 0.4806 0.4890 32,610 -0.01(-2.53%)
Apr 12, 2024 0.5096 0.5186 0.4889 0.5017 73,125 -0.03(-5.12%)
Apr 11, 2024 0.5500 0.5600 0.5200 0.5288 8,615 -0.02(-4.43%)
Apr 10, 2024 0.5300 0.5533 0.5060 0.5533 49,230 +0.02(+4.40%)
Apr 09, 2024 0.5320 0.5500 0.5300 0.5300 26,400 -0.01(-1.85%)
Apr 08, 2024 0.5100 0.5400 0.5100 0.5400 33,325 +0.03(+5.88%)
Apr 05, 2024 0.5250 0.5500 0.5000 0.5100 33,902 -0.03(-5.82%)
Apr 04, 2024 0.5525 0.5566 0.5388 0.5415 3,450 -0.02(-2.73%)
Apr 03, 2024 0.5600 0.5630 0.5450 0.5567 67,250 +0.00(+0.80%)
Apr 02, 2024 0.5551 0.5800 0.5400 0.5523 28,445 -0.03(-4.78%)
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.