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
)
0.4300
UNCHANGED
Streaming Delayed Price
Updated: 3:59 PM EDT, Aug 27, 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 (%)
Aug 27, 2024
0.4901
0.4901
0.4300
0.4300
64,175
-0.01(-1.71%)
Aug 26, 2024
0.4827
0.5106
0.4375
0.4375
130,017
-0.04(-7.89%)
Aug 23, 2024
0.5200
0.5200
0.4402
0.4750
110,176
+0.02(+5.56%)
Aug 22, 2024
0.4750
0.5160
0.4500
0.4500
113,750
-0.05(-10.89%)
Aug 21, 2024
0.4871
0.5050
0.4451
0.5050
178,325
+0.06(+13.46%)
Aug 20, 2024
0.4800
0.4800
0.4451
0.4451
51,866
+0.01(+3.15%)
Aug 19, 2024
0.4271
0.4760
0.4048
0.4315
234,065
-0.02(-4.75%)
Aug 16, 2024
0.4450
0.4900
0.4361
0.4530
33,205
-0.03(-5.59%)
Aug 15, 2024
0.4800
0.4800
0.4300
0.4798
91,542
+0.00(+1.01%)
Aug 14, 2024
0.4950
0.4950
0.4613
0.4750
21,105
-0.02(-3.38%)
Aug 13, 2024
0.4723
0.4916
0.4539
0.4916
13,947
+0.03(+6.87%)
Aug 12, 2024
0.4728
0.5300
0.4500
0.4600
19,119
+0.02(+4.52%)
Aug 09, 2024
0.4695
0.4700
0.3700
0.4401
182,894
-0.02(-5.11%)
Aug 08, 2024
0.4508
0.4920
0.4275
0.4638
62,290
-0.00(-0.04%)
Aug 07, 2024
0.4700
0.5300
0.4361
0.4640
210,796
+0.00(+0.87%)
Aug 06, 2024
0.4848
0.5200
0.4230
0.4600
341,722
-0.04(-8.00%)
Aug 05, 2024
0.4975
0.5300
0.4600
0.5000
106,475
-0.01(-1.96%)
Aug 02, 2024
0.4824
0.5300
0.4745
0.5100
312,543
+0.02(+3.03%)
Aug 01, 2024
0.5280
0.5400
0.4950
0.4950
251,730
-0.04(-6.60%)
Jul 31, 2024
0.5387
0.5452
0.4972
0.5300
340,999
-0.01(-1.21%)
Jul 30, 2024
0.6200
0.6200
0.5276
0.5365
507,542
-0.04(-6.12%)
Jul 29, 2024
0.6500
0.6701
0.5350
0.5715
864,191
+0.02(+3.85%)
Jul 26, 2024
0.5900
0.5900
0.5000
0.5503
230,033
+0.05(+10.70%)
Jul 25, 2024
0.6295
0.6345
0.4971
0.4971
620,215
-0.09(-15.27%)
Jul 24, 2024
0.6500
0.6835
0.5867
0.5867
369,813
-0.03(-5.61%)
Jul 23, 2024
0.5921
0.6526
0.5900
0.6216
381,183
+0.02(+3.60%)
Jul 22, 2024
0.5765
0.6816
0.5400
0.6000
622,053
+0.06(+10.60%)
Jul 19, 2024
0.5500
0.5740
0.5080
0.5425
8,976
-0.01(-1.36%)
Jul 18, 2024
0.5315
0.5500
0.5000
0.5500
74,114
+0.02(+2.80%)
Jul 17, 2024
0.5381
0.5936
0.5350
0.5350
191,032
+0.03(+5.94%)
Jul 16, 2024
0.5585
0.5585
0.4944
0.5050
149,333
-0.03(-4.72%)
Jul 15, 2024
0.5585
0.5585
0.5241
0.5300
13,113
-0.01(-0.93%)
Jul 12, 2024
0.5525
0.5584
0.5350
0.5350
83,773
-0.01(-0.93%)
Jul 11, 2024
0.5611
0.5642
0.5083
0.5400
190,952
-0.02(-4.32%)
Jul 10, 2024
0.5601
0.5820
0.5500
0.5644
72,303
+0.01(+1.95%)
Jul 09, 2024
0.5331
0.5785
0.5331
0.5536
19,182
-0.01(-2.47%)
Jul 08, 2024
0.6050
0.6050
0.5600
0.5676
16,414
+0.02(+3.20%)
Jul 05, 2024
0.6100
0.6100
0.5211
0.5500
39,741
+0.03(+5.16%)
Jul 03, 2024
0.5300
0.5350
0.5230
0.5230
33,504
-0.01(-1.32%)
Jul 02, 2024
0.5161
0.5300
0.5150
0.5300
39,970
+0.01(+1.92%)
Jul 01, 2024
0.5360
0.5360
0.5035
0.5200
26,010
+0.01(+2.28%)
Jun 28, 2024
0.6000
0.6000
0.4719
0.5084
49,103
+0.01(+1.68%)
Jun 27, 2024
0.5400
0.5400
0.4860
0.5000
14,665
+0.00(+0.08%)
Jun 26, 2024
0.5077
0.5564
0.4996
0.4996
3,308
-0.00(-0.08%)
Jun 25, 2024
0.5501
0.5545
0.4868
0.5000
84,172
-0.03(-5.66%)
Jun 24, 2024
0.5653
0.5809
0.5300
0.5300
45,843
-0.05(-8.43%)
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%)
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
.