Indicators

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

5.744 -0.156 (-2.64%)

Streaming Delayed Price Updated: 3:21 PM EST, Dec 4, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.