Alpha Cognition Inc. - Common Stock (ACOG)

8.2900
+0.1400 (1.72%)
NASDAQ · Last Trade: Nov 7th, 1:06 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Alpha Cognition Inc. - Common Stock (ACOG)

DateOpenHighLowCloseVolumeAdjusted Close
11/06/20268.238.488.008.29114,3948.29
11/05/20268.488.568.118.1560,1868.15
11/04/20268.338.838.298.53169,0378.53
11/03/20268.448.698.178.20108,0338.20
11/02/20268.858.958.318.3457,3408.34
10/30/20269.169.178.718.7448,3248.74
10/29/20269.149.359.139.1962,9179.19
10/28/20268.959.208.679.1796,6319.17
10/27/20268.308.998.308.91152,5898.91
10/26/20268.308.458.088.3089,8248.30
10/23/20268.308.377.988.34134,7158.34
10/22/20268.548.738.208.31214,0658.31
10/21/20268.608.938.578.5888,7838.58
10/20/20268.578.948.458.6197,8518.61
10/19/20268.298.628.138.5081,9268.50
10/16/20268.378.758.058.1970,4098.19
10/15/20268.648.758.158.45225,5018.45
10/14/20268.698.928.658.6573,7328.65
10/13/20268.708.908.558.80126,0358.80
10/12/20269.049.098.698.8448,0088.84
10/09/20268.939.188.939.0420,3489.04
10/08/20269.029.098.839.0494,2609.04
10/07/20268.959.378.909.0440,3769.04
10/06/20269.159.238.758.9887,0338.98
10/05/20269.109.358.909.1552,5939.15
10/02/20268.709.438.709.10194,4519.10
10/01/20269.189.188.518.7088,3938.70
9/30/20268.789.188.629.00147,0149.00
9/29/20268.718.968.498.7161,4778.71
9/28/20268.508.758.308.6067,1148.60
9/25/20268.498.708.308.47116,6018.47
9/24/20268.448.888.308.57141,3608.57
9/23/20269.039.038.408.7859,0458.78
9/22/20269.019.058.728.95125,7278.95
9/21/20268.809.218.808.9792,2678.97
9/18/20268.889.218.778.8361,8818.83
9/17/20268.729.248.538.85180,2068.85
9/16/20268.828.928.308.40242,3958.40
9/15/20268.618.948.348.80135,6268.80
9/14/20268.888.888.508.71145,7848.71
9/11/20268.999.308.658.9085,3388.90
9/10/20268.939.348.868.9082,1918.90
9/09/20269.549.548.919.1357,9969.13
9/08/20269.319.759.159.5285,4119.52
9/04/20269.229.549.109.5245,9459.52
9/03/20269.359.419.019.2190,8049.21
9/02/20269.179.429.069.3155,6049.31
9/01/20269.249.488.929.17171,3139.17
8/31/20269.209.379.009.27215,6259.27
8/28/20269.659.819.049.16137,2099.16
8/27/20269.3810.019.389.73155,5719.73
8/26/20269.659.659.169.41251,8429.41
8/25/20269.809.879.399.75220,1409.75
8/24/20269.7210.149.349.75168,4649.75
8/21/20269.6210.109.369.75294,4499.75
8/20/20269.199.958.909.50360,3939.50
8/19/20268.719.268.538.89140,2268.89
8/18/20268.869.108.468.57135,6968.57
8/17/20268.899.008.208.84367,4098.84
8/14/20269.349.508.208.84247,5948.84
8/13/20268.959.168.498.63201,4858.63
8/12/20268.959.258.958.9576,0008.95
8/11/20268.959.108.678.8856,7418.88
8/10/20269.219.228.768.8939,2498.89
8/07/20268.809.218.609.1331,0589.13