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

Alpha Cognition Inc (OP: ACOGF )

0.3500 UNCHANGED
Last Price Updated: 4:00 PM EST, Nov 4, 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 (%)
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%)
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 following
Privacy Policy and Terms and Conditions.