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 )

5.630 +0.380 (+7.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 13, 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 (%)
Mar 13, 2025 5.230 5.670 5.230 5.630 20,131 +0.38(+7.24%)
Mar 12, 2025 5.670 5.680 5.250 5.250 42,279 -0.35(-6.25%)
Mar 11, 2025 5.450 5.660 5.450 5.600 5,282 +0.13(+2.38%)
Mar 10, 2025 5.410 5.700 5.410 5.470 10,298 +0.16(+3.01%)
Mar 07, 2025 5.560 6.000 5.230 5.310 21,461 -0.05(-0.93%)
Mar 06, 2025 5.920 5.990 4.890 5.360 61,457 -0.44(-7.61%)
Mar 05, 2025 5.800 5.947 5.800 5.801 18,391 +0.05(+0.89%)
Mar 04, 2025 5.530 5.858 5.530 5.750 17,769 +0.27(+4.93%)
Mar 03, 2025 6.010 6.290 5.480 5.480 49,627 -0.53(-8.82%)
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.