ACOGF Quote, Trading Chart, Alpha Cognition Inc

home / stock / acogf / acogf quote

Stock Information
Company Name: Alpha Cognition Inc
Stock Symbol: ACOGF
Market: OTC
Website: alphacognition.com
Menu
ACOGF ACOGF Quote ACOGF Short ACOGF News ACOGF Articles ACOGF Message Board
Get ACOGF Alerts

News, Short Squeeze, Breakout and More Instantly...
ACOGF Quote
Last:$0.57
Change Percent:3.58%
Open:$0.65
Previous Close:$0.5503
High:$0.6701
Low:$0.57
Volume:715,875
Last Trade Date Time:07/29/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
ACOGF Chart
Last Twenty Trading Days
Date:2024-07-29
Open:$0.65
Close:$0.5503
High:$0.6701
Low:$0.57
Volume:715,875
Date:2024-07-26
Open:$0.59
Close:$0.5503
High:$0.59
Low:$0.5
Volume:230,033
Date:2024-07-25
Open:$0.629514
Close:$0.4971
High:$0.6345
Low:$0.4971
Volume:620,215
Date:2024-07-24
Open:$0.65
Close:$0.5867
High:$0.68345
Low:$0.5867
Volume:369,813
Date:2024-07-23
Open:$0.5921
Close:$0.62155
High:$0.6526
Low:$0.59
Volume:381,183
Date:2024-07-22
Open:$0.5765
Close:$0.6
High:$0.6816
Low:$0.54
Volume:622,053
Date:2024-07-19
Open:$0.55
Close:$0.5425
High:$0.574
Low:$0.508
Volume:8,976
Date:2024-07-18
Open:$0.5315
Close:$0.55
High:$0.55
Low:$0.5
Volume:74,114
Date:2024-07-17
Open:$0.5443
Close:$0.535
High:$0.59355
Low:$0.535
Volume:191,032
Date:2024-07-16
Open:$0.5585
Close:$0.505
High:$0.5585
Low:$0.4944
Volume:149,333
Date:2024-07-15
Open:$0.5585
Close:$0.53
High:$0.5585
Low:$0.5241
Volume:13,113
Date:2024-07-12
Open:$0.5525
Close:$0.535
High:$0.5584
Low:$0.535
Volume:83,773
Date:2024-07-11
Open:$0.5642
Close:$0.54
High:$0.5642
Low:$0.50826
Volume:190,952
Date:2024-07-10
Open:$0.5751
Close:$0.5644
High:$0.582
Low:$0.55
Volume:72,303
Date:2024-07-09
Open:$0.55105
Close:$0.5536
High:$0.5785
Low:$0.53305
Volume:19,182
Date:2024-07-08
Open:$0.605
Close:$0.5676
High:$0.605
Low:$0.56
Volume:16,414
Date:2024-07-05
Open:$0.61
Close:$0.55
High:$0.61
Low:$0.5211
Volume:39,741
Date:2024-07-04
Open:$0.53
Close:$0.523
High:$0.535
Low:$0.523
Volume:33,504
Date:2024-07-03
Open:$0.53
Close:$0.523
High:$0.535
Low:$0.523
Volume:33,504
Date:2024-07-02
Open:$0.5161
Close:$0.53
High:$0.53
Low:$0.515
Volume:39,970