Share Name | Share Symbol | Market | Stock Type |
---|---|---|---|
Alpha Cognition Inc | ACOG | CSE | Common Stock |
Open Price | Low Price | High Price | Close Price | Previous Close |
---|---|---|---|---|
0.72 | 0.70 | 0.72 | 0.70 | 0.72 |
ACOG Historical Summary
Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
---|---|---|---|---|---|---|---|
1 Week | 0.70 | 0.72 | 0.70 | 0.7191867 | 6,148 | 0.00 | 0.00% |
1 Month | 0.70 | 0.72 | 0.55 | 0.6801434 | 63,588 | 0.00 | 0.00% |
3 Months | 0.67 | 0.91 | 0.55 | 0.7088425 | 30,839 | 0.03 | 4.48% |
6 Months | 0.32 | 0.99 | 0.28 | 0.7181635 | 25,492 | 0.38 | 118.75% |
1 Year | 0.255 | 0.99 | 0.19 | 0.5487831 | 25,078 | 0.445 | 174.51% |
3 Years | 1.63 | 1.63 | 0.19 | 0.5407046 | 19,166 | -0.93 | -57.06% |
5 Years | 1.63 | 1.63 | 0.19 | 0.5407046 | 19,166 | -0.93 | -57.06% |
ACOG 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 21 2024 | 0.70 | -0.02 | -2.78% | 0.72 | 0.72 | 0.70 | 10,500 |
May 17 2024 | 0.72 | 0.00 | 0.00% | 0.70 | 0.72 | 0.70 | 9,500 |
May 16 2024 | 0.72 | 0.00 | 0.00% | 0.72 | 0.72 | 0.72 | 77 |
May 15 2024 | 0.72 | 0.02 | 2.86% | 0.70 | 0.72 | 0.70 | 14,015 |
May 14 2024 | 0.70 | 0.00 | 0.00% | 0.70 | 0.70 | 0.70 | 1,000 |
May 13 2024 | 0.70 | 0.02 | 2.94% | 0.70 | 0.70 | 0.55 | 54,100 |
May 10 2024 | 0.68 | -0.01 | -1.45% | 0.68 | 0.69 | 0.67 | 89,000 |
May 09 2024 | 0.69 | 0.01 | 1.47% | 0.69 | 0.69 | 0.69 | 8,000 |
May 08 2024 | 0.68 | 0.00 | 0.00% | 0.68 | 0.68 | 0.68 | 8,500 |
May 07 2024 | 0.68 | -0.02 | -2.86% | 0.68 | 0.68 | 0.68 | 168,000 |
May 06 2024 | 0.70 | 0.02 | 2.94% | 0.68 | 0.70 | 0.68 | 86,500 |
May 03 2024 | 0.68 | 0.00 | 0.00% | 0.68 | 0.70 | 0.68 | 105,800 |
May 02 2024 | 0.68 | 0.01 | 1.49% | 0.67 | 0.70 | 0.67 | 104,500 |
May 01 2024 | 0.67 | 0.02 | 3.08% | 0.64 | 0.67 | 0.64 | 70,000 |
Apr 30 2024 | 0.65 | -0.01 | -1.52% | 0.66 | 0.66 | 0.65 | 2,500 |
Apr 29 2024 | 0.66 | 0.01 | 1.54% | 0.66 | 0.66 | 0.65 | 60,328 |
Apr 26 2024 | 0.65 | -0.03 | -4.41% | 0.66 | 0.66 | 0.65 | 57,000 |
Apr 25 2024 | 0.68 | 0.00 | 0.00% | 0.68 | 0.68 | 0.68 | 1,500 |
Apr 24 2024 | 0.68 | 0.00 | 0.00% | 0.68 | 0.68 | 0.68 | 0 |
Apr 23 2024 | 0.68 | -0.04 | -5.56% | 0.70 | 0.70 | 0.65 | 304,265 |
Apr 22 2024 | 0.72 | 0.06 | 9.09% | 0.70 | 0.72 | 0.70 | 31,423 |