USX:ACOGF - Alpha Cognition Inc Alpha Cognition Inc
Sector: Health Care, Industry: Biotechnology
Add to Watchlist
   
Add Alert 


Yahoo Finance
Show Splits Only
Date Currency Open High Low Close A.Close Day Change Volume
27 Dec 2023 USD 0.5252 0.5338 0.48 0.5338 0.5338 +0.019 (+3.65%) 76,283
26 Dec 2023 USD 0.5214 0.5214 0.505 0.515 0.515 +0.025 (+5.10%) 6,225
22 Dec 2023 USD 0.478 0.5013 0.4679 0.49 0.49 +0.003 (+0.60%) 36,099
21 Dec 2023 USD 0.4755 0.4942 0.4755 0.4871 0.4871 +0.036 (+8.00%) 26,240
20 Dec 2023 USD 0.4724 0.4871 0.451 0.451 0.451 -0.036 (-7.35%) 29,000
19 Dec 2023 USD 0.4774 0.4937 0.465 0.4868 0.4868 +0.015 (+3.11%) 81,940
18 Dec 2023 USD 0.4776 0.4892 0.4721 0.4721 0.4721 +0.012 (+2.63%) 15,990
15 Dec 2023 USD 0.4699 0.4899 0.46 0.46 0.46 +0.01 (+2.22%) 39,630
14 Dec 2023 USD 0.5 0.5 0.4395 0.45 0.45 -0.05 (-10%) 111,955
13 Dec 2023 USD 0.4586 0.5078 0.4586 0.5 0.5 +0.05 (+11.11%) 79,215
12 Dec 2023 USD 0.445 0.45 0.4404 0.45 0.45 +0.004 (+0.87%) 29,403
11 Dec 2023 USD 0.5269 0.546 0.4393 0.4461 0.4461 -0.08 (-15.27%) 188,961
8 Dec 2023 USD 0.32 0.7057 0.2832 0.5265 0.5265 +0.266 (+102.03%) 587,739
7 Dec 2023 USD 0.26 0.28 0.239 0.2606 0.2606 +0.006 (+2.20%) 58,920
6 Dec 2023 USD 0.255 0.255 0.255 0.255 0.255 0.0 (0.0%) 0
5 Dec 2023 USD 0.255 0.255 0.255 0.255 0.255 0.0 (0.0%) 7,000
4 Dec 2023 USD 0.2473 0.255 0.2473 0.255 0.255 -0.019 (-6.87%) 8,500
1 Dec 2023 USD 0.2738 0.2738 0.2738 0.2738 0.2738 +0.004 (+1.41%) 10,000
30 Nov 2023 USD 0.2565 0.275 0.2565 0.27 0.27 -0.01 (-3.57%) 26,050
29 Nov 2023 USD 0.26 0.28 0.2472 0.28 0.28 +0.051 (+22.38%) 33,380
28 Nov 2023 USD 0.2288 0.2288 0.2288 0.2288 0.2288 0.0 (0.0%) 0
27 Nov 2023 USD 0.25 0.25 0.2288 0.2288 0.2288 -0.032 (-12.24%) 10,642
24 Nov 2023 USD 0.2607 0.2607 0.2607 0.2607 0.2607 +0.027 (+11.60%) 1,000
22 Nov 2023 USD 0.2336 0.2336 0.2336 0.2336 0.2336 0.0 (0.0%) 0
21 Nov 2023 USD 0.2336 0.2336 0.2336 0.2336 0.2336 -0.001 (-0.60%) 100
20 Nov 2023 USD 0.235 0.235 0.235 0.235 0.235 -0.001 (-0.38%) 3,428
17 Nov 2023 USD 0.2359 0.2359 0.2359 0.2359 0.2359 -0.014 (-5.64%) 1,500
16 Nov 2023 USD 0.25 0.25 0.25 0.25 0.25 0.0 (0.0%) 0
15 Nov 2023 USD 0.2533 0.28 0.25 0.25 0.25 +0.012 (+5.22%) 3,326
14 Nov 2023 USD 0.2473 0.2473 0.2376 0.2376 0.2376 -0.042 (-15.14%) 7,500



Your Holdings
Dashboard
Portfolio
Options

Tools
Screener
Watchlist
Alerts
Notes
Community
Forum
Blog
YouTube
Shared Portfolios
Shared Screeners

Collab with Brokerages
Moomoo x StocksCafe
Tiger x StocksCafe

Help
Quickstart Guides
StocksCafe Academy
StocksCafe Youtube Channel

About StocksCafe
Our Story
Send Feedback
Pricing
Market
Singapore
Hong Kong
Tokyo
Kuala Lumpur
United States
London
Shenzhen
Shanghai
Indexes
Singapore Savings Bonds
Singapore T-Bills
CoinGecko
Your Account
Settings
Subscriptions
Referrals
Messages
Profile
YouTube
Server T1

About · FAQs · StocksCafe © 2024 · Privacy · Terms