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

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

6.240 +0.150 (+2.46%)
Streaming Delayed Price Updated: 10:56 AM EST, Jan 14, 2025 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 (%)
Jan 13, 2025 6.010 6.150 5.800 6.090 56,784 -0.00(-0.08%)
Jan 10, 2025 5.740 6.180 5.650 6.095 177,461 +0.38(+6.56%)
Jan 08, 2025 6.220 6.240 5.650 5.720 265,465 +0.00(+0.02%)
Jan 07, 2025 5.760 5.890 5.540 5.719 108,183 -0.15(-2.49%)
Jan 06, 2025 5.830 5.950 5.550 5.865 87,234 +0.20(+3.44%)
Jan 03, 2025 6.000 6.000 5.400 5.670 11,970 +0.00(+0.00%)
Jan 02, 2025 5.990 5.990 5.470 5.670 36,188 -0.22(-3.74%)
Dec 31, 2024 5.890 0 +0.25(+4.43%)
Dec 30, 2024 5.150 5.640 5.120 5.640 77,678 +0.51(+9.94%)
Dec 27, 2024 5.070 5.530 5.000 5.130 146,031 +0.06(+1.18%)
Dec 26, 2024 4.950 5.500 4.810 5.070 162,241 +0.04(+0.80%)
Dec 24, 2024 4.970 5.030 4.950 5.030 15,902 +0.00(+0.00%)
Dec 23, 2024 5.300 5.300 4.910 5.030 46,113 +0.10(+2.03%)
Dec 20, 2024 5.000 5.150 4.820 4.930 50,564 +0.02(+0.41%)
Dec 19, 2024 5.235 5.294 4.900 4.910 120,683 -0.25(-4.84%)
Dec 18, 2024 5.590 5.700 4.990 5.160 99,871 -0.42(-7.53%)
Dec 17, 2024 5.070 5.690 5.020 5.580 129,251 +0.79(+16.49%)
Dec 16, 2024 5.480 5.630 4.660 4.790 148,096 -0.63(-11.62%)
Dec 13, 2024 5.750 5.750 5.400 5.420 15,118 -0.32(-5.57%)
Dec 12, 2024 5.720 5.800 5.630 5.740 63,810 +0.00(+0.00%)
Dec 11, 2024 5.530 5.840 5.500 5.740 189,017 +0.00(+0.00%)
Dec 10, 2024 5.675 5.755 5.620 5.740 81,977 +0.06(+1.06%)
Dec 09, 2024 5.600 5.743 5.600 5.680 143,435 +0.02(+0.35%)
Dec 06, 2024 5.720 5.750 5.590 5.660 52,071 -0.06(-1.05%)
Dec 05, 2024 5.840 5.850 5.600 5.720 87,177 -0.02(-0.42%)
Dec 04, 2024 5.660 5.850 5.660 5.744 44,428 -0.16(-2.64%)
Dec 03, 2024 6.100 6.420 5.700 5.900 307,851 -0.20(-3.28%)
Dec 02, 2024 6.660 6.980 5.910 6.100 144,277 -0.52(-7.85%)
Nov 29, 2024 6.790 6.883 6.521 6.620 17,197 -0.05(-0.75%)
Nov 27, 2024 6.000 6.800 5.925 6.670 402,596 +0.72(+12.10%)
Nov 26, 2024 5.840 6.000 5.720 5.950 147,980 +0.23(+3.93%)
Nov 25, 2024 5.750 5.800 5.620 5.725 237,193 +0.00(+0.09%)
Nov 22, 2024 5.770 5.800 5.680 5.720 52,150 -0.03(-0.59%)
Nov 21, 2024 5.850 5.850 5.700 5.754 102,100 -0.03(-0.45%)
Nov 20, 2024 5.740 5.850 5.570 5.780 134,825 +0.12(+2.12%)
Nov 19, 2024 5.730 5.800 5.600 5.660 170,989 -0.04(-0.70%)
Nov 18, 2024 5.400 5.750 5.390 5.700 92,138 +0.33(+6.15%)
Nov 15, 2024 5.600 5.825 5.350 5.370 96,246 -0.31(-5.38%)
Nov 14, 2024 5.750 5.750 5.630 5.675 17,012 -0.07(-1.13%)
Nov 13, 2024 5.750 5.840 5.610 5.740 85,603 +0.04(+0.70%)
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.