Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Alpha Cognition Inc (ACOG) Historical Prices

ACOG historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20269.169.178.718.748.74-4.90%48,3230.40
Oct 29, 20269.149.359.139.199.19+0.22%62,8580.52
Oct 28, 20268.959.208.679.179.17+2.92%96,6310.79
Oct 27, 20268.308.998.308.918.91+7.35%152,5891.24
Oct 26, 20268.308.458.088.308.30-0.48%89,8230.74
Oct 23, 20268.308.377.988.348.34+0.36%134,7131.11
Oct 22, 20268.548.738.208.318.31-3.15%214,0021.79
Oct 21, 20268.608.938.578.588.58-0.35%88,7830.75
Oct 20, 20268.578.948.458.618.61+1.29%97,8510.80
Oct 19, 20268.298.628.138.508.50+3.79%81,8050.65
Oct 16, 20268.378.758.058.198.19-3.08%70,4080.56
Oct 15, 20268.648.758.158.458.45-2.31%225,5021.81
Oct 14, 20268.698.928.658.658.65-1.70%73,7330.60
Oct 13, 20268.708.908.558.808.80-0.45%126,0341.03
Oct 12, 20269.049.098.698.848.84-2.21%48,0060.39
Oct 09, 20268.939.188.939.049.04+0.00%20,3470.16
Oct 08, 20269.029.098.839.049.04+0.00%94,2590.75
Oct 07, 20268.959.378.909.049.04+0.67%40,3760.32
Oct 06, 20269.159.238.758.988.98-1.86%87,0390.70
Oct 05, 20269.109.358.909.159.15+0.55%52,5930.42
Oct 02, 20268.709.438.709.109.10+4.60%194,4511.58
Oct 01, 20269.189.188.518.708.70-3.33%88,3920.72
Sep 30, 20268.789.188.629.009.00+3.33%147,0141.22
Sep 29, 20268.718.968.498.718.71+1.28%61,4810.51
Sep 28, 20268.508.758.308.608.60+1.53%67,1130.56
Sep 25, 20268.498.708.308.478.47-1.17%116,6000.99
Sep 24, 20268.448.888.318.578.57-2.39%141,3601.22
Sep 23, 20269.039.038.408.788.78-1.90%59,0450.50
Sep 22, 20269.019.058.728.958.95-0.22%125,7281.07
Sep 21, 20268.809.218.808.978.97+1.59%92,2670.79
Sep 18, 20268.889.218.778.838.83-0.23%61,8800.53
Sep 17, 20268.729.248.538.858.85+5.36%180,2061.58
Sep 16, 20268.828.928.308.408.40-4.55%242,3952.20
Sep 15, 20268.618.948.348.808.80+1.03%135,6271.25
Sep 14, 20268.888.888.508.718.71-2.13%145,7841.36
Sep 11, 20268.999.308.658.908.90+0.00%85,3370.81
Sep 10, 20268.939.348.868.908.90-2.52%82,1910.78
Sep 09, 20269.549.548.929.139.13-4.10%57,9960.55
Sep 08, 20269.319.759.159.529.52+0.00%85,4110.82
Sep 07, 20269.229.549.109.529.52+0.00%00.00
Sep 04, 20269.229.549.109.529.52+3.37%45,9440.44
Sep 03, 20269.359.429.019.219.21-1.13%90,8010.87
Sep 02, 20269.179.429.069.329.32+1.58%55,6040.54
Sep 01, 20269.249.488.929.179.17-1.08%171,3111.70
Aug 31, 20269.209.379.009.279.27+1.20%215,6232.21
Aug 28, 20269.659.819.049.169.16-5.91%137,1901.43
Aug 27, 20269.3810.019.389.749.74+3.45%155,5721.63
Aug 26, 20269.659.659.169.419.41-3.49%251,8412.75
Aug 25, 20269.809.879.399.759.75+0.00%220,1392.49
Aug 24, 20269.7210.149.349.759.75+0.00%168,4641.96