Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Alpha Cognition Inc
(OP:
ACOGF
)
0.5214
UNCHANGED
Streaming Delayed Price
Updated: 3:27 PM EDT, May 22, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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%)
Apr 01, 2024
0.5790
0.5900
0.5388
0.5800
24,019
+0.00(+0.00%)
Mar 28, 2024
0.5800
0.5950
0.5800
0.5800
12,500
+0.00(+0.00%)
Mar 27, 2024
0.5680
0.5800
0.5590
0.5800
4,593
+0.01(+2.06%)
Mar 26, 2024
0.5600
0.5800
0.5400
0.5683
26,650
-0.01(-2.02%)
Mar 25, 2024
0.6115
0.6200
0.5650
0.5800
31,581
-0.04(-6.45%)
Mar 22, 2024
0.6100
0.6400
0.6080
0.6200
32,875
+0.01(+1.64%)
Mar 21, 2024
0.6201
0.6400
0.6001
0.6100
7,228
-0.02(-2.40%)
Mar 20, 2024
0.6100
0.6250
0.6100
0.6250
4,963
+0.03(+4.17%)
Mar 19, 2024
0.6688
0.6688
0.5825
0.6000
34,308
-0.06(-8.40%)
Mar 18, 2024
0.6590
0.6720
0.6490
0.6550
10,792
+0.01(+0.77%)
Mar 15, 2024
0.6700
0.7000
0.6116
0.6500
36,668
-0.02(-2.26%)
Mar 14, 2024
0.6700
0.6850
0.6178
0.6650
29,750
+0.01(+0.76%)
Mar 13, 2024
0.6543
0.6700
0.6443
0.6600
96,960
+0.01(+1.54%)
Mar 12, 2024
0.6375
0.6800
0.6005
0.6500
33,597
+0.00(+0.34%)
Mar 11, 2024
0.6000
0.7058
0.5850
0.6478
39,216
-0.00(-0.34%)
Mar 08, 2024
0.6250
0.6519
0.6000
0.6500
24,699
+0.03(+4.00%)
Mar 07, 2024
0.5850
0.6250
0.5800
0.6250
33,645
+0.05(+7.76%)
Mar 06, 2024
0.6000
0.6000
0.5760
0.5800
8,178
-0.02(-3.33%)
Mar 05, 2024
0.5650
0.6000
0.5600
0.6000
12,776
+0.02(+3.45%)
Mar 04, 2024
0.6800
0.6800
0.5600
0.5800
41,130
+0.03(+5.36%)
Mar 01, 2024
0.5946
0.6632
0.5484
0.5505
18,238
-0.02(-4.03%)
Feb 29, 2024
0.5900
0.5946
0.5526
0.5736
51,349
-0.02(-2.78%)
Feb 28, 2024
0.5538
0.5946
0.5428
0.5900
19,910
-0.00(-0.77%)
Feb 27, 2024
0.5473
0.5946
0.5378
0.5946
7,452
+0.02(+4.04%)
Feb 26, 2024
0.5600
0.5955
0.4794
0.5715
87,665
+0.01(+1.01%)
Feb 23, 2024
0.6479
0.6479
0.5475
0.5658
16,019
-0.01(-2.45%)
Feb 22, 2024
0.5941
0.5941
0.5800
0.5800
18,205
+0.04(+6.52%)
Feb 21, 2024
0.4777
0.5947
0.4777
0.5445
3,490
-0.03(-5.70%)
Feb 20, 2024
0.5890
0.5890
0.5239
0.5774
39,957
+0.01(+2.50%)
Feb 16, 2024
0.5800
0.5869
0.5401
0.5633
18,799
-0.02(-2.88%)
Feb 15, 2024
0.5450
0.5800
0.5410
0.5800
32,050
+0.06(+11.28%)
Feb 14, 2024
0.5700
0.5760
0.5172
0.5212
57,187
-0.04(-7.36%)
Feb 13, 2024
0.5600
0.5626
0.5493
0.5626
21,520
+0.02(+3.72%)
Feb 12, 2024
0.5270
0.5424
0.5073
0.5424
5,750
+0.02(+2.86%)
Feb 09, 2024
0.4500
0.5500
0.4500
0.5273
31,910
+0.05(+9.85%)
Feb 08, 2024
0.5373
0.5373
0.4800
0.4800
24,193
-0.06(-10.81%)
Feb 07, 2024
0.5300
0.5500
0.5300
0.5382
44,030
+0.01(+1.55%)
Feb 06, 2024
0.5738
0.5738
0.5136
0.5300
17,021
+0.01(+1.03%)
Feb 05, 2024
0.5400
0.5800
0.5246
0.5246
10,286
-0.02(-2.85%)
Feb 02, 2024
0.6174
0.6174
0.5300
0.5400
58,966
-0.06(-10.00%)
Feb 01, 2024
0.6298
0.6298
0.6000
0.6000
27,423
-0.05(-7.69%)
Jan 31, 2024
0.6816
0.6890
0.6004
0.6500
3,050
-0.01(-1.16%)
Jan 30, 2024
0.6350
0.6829
0.6350
0.6576
12,350
-0.03(-4.70%)
Jan 29, 2024
0.6557
0.6900
0.6210
0.6900
18,062
+0.04(+5.57%)
Jan 26, 2024
0.6800
0.7083
0.6500
0.6536
36,253
-0.03(-3.97%)
Jan 25, 2024
0.6640
0.6987
0.6640
0.6806
13,890
-0.01(-2.07%)
Jan 24, 2024
0.6500
0.7200
0.6500
0.6950
25,527
-0.01(-2.09%)
Jan 23, 2024
0.7203
0.7203
0.6710
0.7098
23,045
+0.01(+0.84%)
Jan 22, 2024
0.7300
0.7300
0.6523
0.7039
31,902
-0.02(-3.07%)
Jan 19, 2024
0.7250
0.7398
0.7200
0.7262
65,121
+0.01(+0.86%)
Jan 18, 2024
0.6700
0.7300
0.6575
0.7200
63,368
+0.07(+10.75%)
Jan 17, 2024
0.6700
0.6700
0.6392
0.6501
34,395
+0.00(+0.37%)
Jan 16, 2024
0.5940
0.6700
0.5849
0.6477
69,426
+0.05(+9.04%)
Jan 12, 2024
0.5725
0.5996
0.5152
0.5940
20,101
+0.04(+6.68%)
Jan 11, 2024
0.6000
0.6000
0.5140
0.5568
2,100
+0.03(+6.06%)
Jan 10, 2024
0.5777
0.5922
0.5150
0.5250
22,615
-0.06(-11.02%)
Jan 09, 2024
0.5278
0.5900
0.5130
0.5900
125,542
+0.04(+7.33%)
Jan 08, 2024
0.5500
0.5500
0.5252
0.5497
13,810
+0.02(+4.70%)
Jan 05, 2024
0.5200
0.5250
0.5140
0.5250
15,983
-0.03(-4.55%)
Jan 04, 2024
0.4957
0.5500
0.4957
0.5500
29,500
+0.02(+3.93%)
Jan 03, 2024
0.5295
0.5296
0.4943
0.5292
8,350
+0.03(+5.84%)
Jan 02, 2024
0.5116
0.5116
0.4848
0.5000
12,700
+0.00(+0.64%)
Dec 29, 2023
0.5200
0.5216
0.4968
0.4968
7,375
-0.00(-0.40%)
Dec 28, 2023
0.5345
0.5345
0.4900
0.4988
45,404
-0.04(-6.56%)
Dec 27, 2023
0.5252
0.5338
0.4800
0.5338
76,283
+0.02(+3.65%)
Dec 26, 2023
0.5214
0.5214
0.5050
0.5150
6,225
+0.03(+5.10%)
Dec 22, 2023
0.4780
0.5013
0.4679
0.4900
36,099
+0.00(+0.60%)
Dec 21, 2023
0.4756
0.4942
0.4756
0.4871
26,240
+0.04(+8.00%)
Dec 20, 2023
0.4724
0.4871
0.4510
0.4510
29,000
-0.04(-7.35%)
Dec 19, 2023
0.4774
0.4937
0.4650
0.4868
81,940
+0.01(+3.11%)
Dec 18, 2023
0.4776
0.4892
0.4721
0.4721
15,990
+0.01(+2.63%)
Dec 15, 2023
0.4699
0.4899
0.4600
0.4600
39,630
+0.01(+2.22%)
Dec 14, 2023
0.5000
0.5000
0.4395
0.4500
111,955
-0.05(-10.00%)
Dec 13, 2023
0.4586
0.5078
0.4586
0.5000
79,215
+0.05(+11.11%)
Dec 12, 2023
0.4450
0.4500
0.4404
0.4500
29,403
+0.00(+0.87%)
Dec 11, 2023
0.5269
0.5460
0.4393
0.4461
188,961
-0.08(-15.27%)
Dec 08, 2023
0.3200
0.7057
0.2832
0.5265
587,739
+0.27(+102.03%)
Dec 07, 2023
0.2600
0.2800
0.2390
0.2606
58,920
+0.01(+2.20%)
Dec 04, 2023
0.2550
88
-0.02(-6.87%)
Dec 01, 2023
0.2738
0.2738
0.2738
0.2738
10,000
+0.00(+1.41%)
Nov 30, 2023
0.2565
0.2750
0.2565
0.2700
26,050
-0.01(-3.57%)
Nov 29, 2023
0.2600
0.2800
0.2472
0.2800
33,380
+0.05(+22.38%)
Nov 27, 2023
0.2288
0
-0.03(-12.24%)
Nov 24, 2023
0.2607
0.2607
0.2607
0.2607
1,000
+0.03(+11.60%)
Nov 21, 2023
0.2336
0
-0.00(-0.60%)
Nov 20, 2023
0.2350
0.2350
0.2350
0.2350
3,428
-0.00(-0.38%)
Nov 17, 2023
0.2359
0.2359
0.2359
0.2359
1,500
-0.01(-5.64%)
Nov 15, 2023
0.2500
0
+0.01(+5.22%)
Nov 14, 2023
0.2473
0.2473
0.2376
0.2376
7,500
-0.04(-15.14%)
Nov 13, 2023
0.2710
0.2800
0.2710
0.2800
1,040
+0.02(+8.49%)
Nov 09, 2023
0.2581
0
-0.03(-11.00%)
Nov 07, 2023
0.2900
0
+0.03(+11.54%)
Nov 06, 2023
0.2650
0.2650
0.2600
0.2600
30,000
-0.01(-4.90%)
Nov 03, 2023
0.2595
0.2734
0.2571
0.2734
4,500
-0.00(-0.26%)
Nov 02, 2023
0.2499
0.2800
0.2321
0.2741
18,720
-0.02(-5.48%)
Nov 01, 2023
0.2900
0.2900
0.2900
0.2900
8,500
+0.01(+3.57%)
Oct 31, 2023
0.2900
0.2900
0.2800
0.2800
23,500
-0.01(-4.11%)
Oct 30, 2023
0.2800
0.2920
0.2800
0.2920
3,500
-0.02(-5.50%)
Oct 27, 2023
0.3256
0.3256
0.3090
0.3090
1,921
+0.00(+1.58%)
Oct 24, 2023
0.3042
0
-0.02(-6.57%)
Oct 23, 2023
0.2891
0.3256
0.2891
0.3256
2,980
+0.04(+13.49%)
Oct 19, 2023
0.2869
0
-0.00(-0.62%)
Oct 18, 2023
0.2800
0.3000
0.2518
0.2887
46,388
-0.03(-8.35%)
Oct 17, 2023
0.2618
0.3150
0.2618
0.3150
8,800
+0.06(+25.10%)
Oct 16, 2023
0.2518
0.2518
0.2308
0.2518
15,350
+0.00(+0.00%)
Oct 13, 2023
0.2480
0.2518
0.2368
0.2518
19,947
-0.01(-4.33%)
Oct 12, 2023
0.2756
0.2800
0.2632
0.2632
25,365
+0.00(+1.23%)
Oct 11, 2023
0.2900
0.2900
0.2600
0.2600
27,500
-0.02(-8.35%)
Oct 10, 2023
0.2811
0.2918
0.2599
0.2837
25,049
-0.00(-0.80%)
Oct 09, 2023
0.2960
0.3200
0.2860
0.2860
3,500
-0.00(-1.38%)
Oct 06, 2023
0.2775
0.3200
0.2775
0.2900
53,700
+0.01(+3.57%)
Oct 05, 2023
0.2800
0.2800
0.2800
0.2800
30,500
-0.03(-9.68%)
Oct 03, 2023
0.3100
5
-0.00(-1.40%)
Oct 02, 2023
0.3183
0.3183
0.3144
0.3144
50,800
+0.00(+1.42%)
Sep 29, 2023
0.3100
0.3300
0.2951
0.3100
154,770
+0.01(+2.48%)
Sep 28, 2023
0.2920
0.3100
0.2920
0.3025
65,545
+0.02(+8.19%)
Sep 27, 2023
0.2799
0.2799
0.2796
0.2796
480
-0.02(-5.38%)
Sep 26, 2023
0.2955
0.2955
0.2511
0.2955
11,000
+0.05(+21.01%)
Sep 25, 2023
0.2437
0.2442
0.2437
0.2442
4,100
-0.03(-12.22%)
Sep 22, 2023
0.2530
0.3299
0.2483
0.2782
9,800
-0.02(-6.99%)
Sep 20, 2023
0.2991
0
+0.00(+0.20%)
Sep 19, 2023
0.2686
0.2985
0.2686
0.2985
17,200
-0.03(-9.52%)
Sep 18, 2023
0.3299
0.3299
0.3299
0.3299
13,500
+0.05(+17.07%)
Sep 15, 2023
0.2818
0.3000
0.2818
0.2818
3,300
-0.01(-2.83%)
Sep 14, 2023
0.3299
0.3299
0.2900
0.2900
10,380
+0.01(+2.29%)
Sep 13, 2023
0.3000
0.3000
0.2835
0.2835
8,900
-0.01(-2.24%)
Sep 11, 2023
0.2900
0
-0.00(-0.41%)
Sep 08, 2023
0.2954
0.2955
0.2912
0.2912
27,800
+0.02(+8.37%)
Sep 07, 2023
0.2687
0.2687
0.2687
0.2687
35,500
-0.01(-4.38%)
Sep 06, 2023
0.2636
0.2810
0.2624
0.2810
5,695
-0.00(-1.09%)
Sep 05, 2023
0.2993
0.2993
0.2841
0.2841
11,833
-0.02(-5.08%)
Sep 01, 2023
0.2993
0.3299
0.2993
0.2993
1,277
+0.00(+0.64%)
Aug 31, 2023
0.3299
0.3299
0.2917
0.2974
6,160
+0.04(+16.40%)
Aug 28, 2023
0.2555
0
+0.00(+0.00%)
Aug 25, 2023
0.2555
0.2555
0.2555
0.2555
4,200
-0.04(-14.83%)
Aug 23, 2023
0.3000
0
+0.00(+0.00%)
Aug 21, 2023
0.3000
0
+0.00(+0.00%)
Aug 17, 2023
0.3000
0
+0.00(+0.00%)
Aug 16, 2023
0.2668
0.3015
0.2668
0.3000
56,800
+0.01(+3.45%)
Aug 15, 2023
0.2788
0.2900
0.2788
0.2900
46,197
+0.00(+0.00%)
Aug 14, 2023
0.2540
0.3299
0.2540
0.2900
21,600
+0.04(+16.00%)
Aug 11, 2023
0.3068
0.3068
0.2500
0.2500
135,900
-0.08(-24.24%)
Aug 10, 2023
0.3000
0.3455
0.3000
0.3300
64,800
-0.01(-2.86%)
Aug 09, 2023
0.3050
0.3398
0.3050
0.3397
9,000
+0.02(+6.49%)
Aug 08, 2023
0.3250
0.3400
0.3190
0.3190
28,582
-0.00(-0.31%)
Aug 07, 2023
0.3200
0.3200
0.3200
0.3200
1,000
+0.01(+2.40%)
Aug 04, 2023
0.3399
0.3399
0.3125
0.3125
9,000
+0.00(+0.97%)
Aug 03, 2023
0.3100
0.3400
0.3095
0.3095
177,050
-0.00(-0.16%)
Aug 02, 2023
0.2900
0.3100
0.2900
0.3100
61,370
+0.00(+0.00%)
Aug 01, 2023
0.3237
0.3237
0.3100
0.3100
169,075
-0.03(-9.20%)
Jul 31, 2023
0.3250
0.3677
0.3250
0.3414
9,133
+0.02(+6.79%)
Jul 28, 2023
0.3197
0.3197
0.3118
0.3197
750
+0.02(+6.57%)
Jul 27, 2023
0.3299
0.3299
0.3000
0.3000
97,250
-0.02(-4.76%)
Jul 26, 2023
0.3300
0.3300
0.3000
0.3150
39,481
-0.00(-0.94%)
Jul 25, 2023
0.3030
0.3378
0.2700
0.3180
186,180
+0.04(+14.84%)
Jul 24, 2023
0.2872
0.3032
0.2600
0.2769
15,093
-0.00(-1.11%)
Jul 21, 2023
0.2603
0.3263
0.2541
0.2800
104,907
+0.03(+12.00%)
Jul 20, 2023
0.2350
0.2500
0.2200
0.2500
60,754
+0.02(+7.99%)
Jul 19, 2023
0.2400
0.2400
0.2170
0.2315
163,200
-0.01(-3.54%)
Jul 18, 2023
0.2180
0.2400
0.2059
0.2400
134,890
+0.01(+5.59%)
Jul 17, 2023
0.2180
0.2500
0.2180
0.2273
6,484
+0.01(+4.27%)
Jul 14, 2023
0.2157
0.2199
0.2157
0.2180
29,100
+0.01(+3.12%)
Jul 13, 2023
0.2100
0.2136
0.1941
0.2114
31,207
+0.00(+0.19%)
Jul 12, 2023
0.2100
0.2110
0.2050
0.2110
22,900
+0.01(+3.99%)
Jul 11, 2023
0.2090
0.2128
0.2010
0.2029
70,570
-0.01(-2.92%)
Jul 10, 2023
0.2008
0.2100
0.1800
0.2090
64,440
+0.01(+4.50%)
Jul 07, 2023
0.2216
0.2216
0.2000
0.2000
40,050
-0.03(-13.31%)
Jul 06, 2023
0.2299
0.2343
0.2265
0.2307
27,709
+0.02(+9.86%)
Jul 05, 2023
0.2500
0.2500
0.2080
0.2100
1,913
-0.04(-16.00%)
Jul 03, 2023
0.2500
0.2500
0.1800
0.2500
63,300
+0.02(+6.38%)
Jun 30, 2023
0.2500
0.2500
0.2257
0.2350
7,883
+0.02(+11.22%)
Jun 29, 2023
0.2153
0.2153
0.2113
0.2113
3,450
+0.00(+1.59%)
Jun 28, 2023
0.2177
0.2177
0.2075
0.2080
29,478
+0.02(+11.83%)
Jun 27, 2023
0.1500
0.2102
0.1500
0.1860
61,029
+0.04(+24.00%)
Jun 26, 2023
0.1600
0.1886
0.1500
0.1500
13,946
-0.01(-6.25%)
Jun 23, 2023
0.1600
0.1632
0.1600
0.1600
14,452
-0.01(-4.88%)
Jun 22, 2023
0.1682
0.1682
0.1430
0.1682
1,600
+0.03(+20.06%)
Jun 21, 2023
0.1401
0.1401
0.1401
0.1401
3,724
-0.02(-12.44%)
Jun 20, 2023
0.1951
0.1951
0.1600
0.1600
32,150
-0.02(-11.11%)
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
.