Skip to main content

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

6.010 +0.010 (+0.17%)
Streaming Delayed Price Updated: 3:59 PM EST, Feb 28, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2025 6.010 6.150 5.960 6.010 7,577 +0.01(+0.17%)
Feb 27, 2025 6.190 6.336 5.900 6.000 30,249 -0.10(-1.64%)
Feb 26, 2025 5.890 6.180 5.700 6.100 39,531 +0.27(+4.63%)
Feb 25, 2025 6.020 6.297 5.560 5.830 76,190 -0.11(-1.85%)
Feb 24, 2025 6.310 6.700 5.900 5.940 74,904 -0.34(-5.41%)
Feb 21, 2025 6.510 6.680 5.900 6.280 67,491 -0.02(-0.32%)
Feb 20, 2025 6.570 6.880 6.220 6.300 202,827 -0.24(-3.67%)
Feb 19, 2025 6.250 6.660 6.191 6.540 128,710 +0.15(+2.35%)
Feb 18, 2025 6.190 6.500 6.080 6.390 89,852 +0.36(+5.97%)
Feb 14, 2025 5.750 6.200 5.750 6.030 72,638 +0.31(+5.42%)
Feb 13, 2025 5.860 5.970 5.710 5.720 27,919 -0.08(-1.38%)
Feb 12, 2025 5.830 6.039 5.710 5.800 90,262 -0.05(-0.85%)
Feb 11, 2025 6.030 6.171 5.800 5.850 5,915 -0.15(-2.50%)
Feb 10, 2025 5.750 6.000 5.710 6.000 36,808 +0.23(+3.99%)
Feb 07, 2025 5.850 6.025 5.750 5.770 35,080 -0.13(-2.20%)
Feb 06, 2025 6.100 6.100 5.758 5.900 16,472 -0.10(-1.67%)
Feb 05, 2025 5.910 6.150 5.754 6.000 107,462 -0.01(-0.17%)
Feb 04, 2025 6.000 6.263 5.750 6.010 52,397 +0.12(+2.04%)
Feb 03, 2025 5.700 6.000 5.520 5.890 131,369 +0.17(+2.97%)
Jan 31, 2025 6.160 6.250 5.720 5.720 126,059 -0.28(-4.67%)
Jan 30, 2025 6.381 6.500 5.983 6.000 78,486 -0.32(-5.06%)
Jan 29, 2025 6.500 6.650 6.110 6.320 144,261 -0.29(-4.39%)
Jan 28, 2025 6.570 7.000 6.260 6.610 170,783 +0.20(+3.12%)
Jan 27, 2025 6.350 6.800 5.800 6.410 300,870 -0.14(-2.14%)
Jan 24, 2025 6.260 6.720 6.170 6.550 200,451 +0.28(+4.47%)
Jan 23, 2025 5.870 6.400 5.580 6.270 120,023 +0.35(+5.91%)
Jan 22, 2025 6.140 6.175 5.630 5.920 190,009 -0.07(-1.17%)
Jan 21, 2025 6.160 6.390 5.620 5.990 112,436 +0.03(+0.50%)
Jan 17, 2025 6.020 6.206 5.960 5.960 51,905 +0.01(+0.17%)
Jan 16, 2025 5.990 6.100 5.840 5.950 68,384 -0.10(-1.65%)
Jan 15, 2025 6.110 6.453 5.847 6.050 221,421 +0.17(+2.89%)
Jan 14, 2025 6.270 6.300 5.880 5.880 88,417 -0.21(-3.45%)
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%)
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.