Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Alpha Cognition Inc. - Common Stock (NQ:ACOG)

10.01 +0.02 (+0.20%)
Streaming Delayed Price Updated: 10:14 AM EDT, Jul 21, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 18, 2025 10.31 10.34 9.830 9.990 29,132 -0.28(-2.73%)
Jul 17, 2025 10.41 10.59 10.21 10.27 25,574 -0.12(-1.15%)
Jul 16, 2025 10.30 10.45 10.21 10.39 23,821 -0.01(-0.14%)
Jul 15, 2025 10.64 10.65 10.25 10.40 19,237 -0.12(-1.19%)
Jul 14, 2025 10.77 10.88 10.03 10.53 40,323 -0.29(-2.64%)
Jul 11, 2025 10.85 11.20 10.63 10.81 33,956 -0.19(-1.68%)
Jul 10, 2025 10.79 11.54 10.56 11.00 108,685 +0.20(+1.85%)
Jul 09, 2025 10.68 10.94 10.44 10.80 33,006 +0.13(+1.22%)
Jul 08, 2025 11.10 11.23 10.50 10.67 80,427 -0.57(-5.07%)
Jul 07, 2025 10.75 11.24 10.45 11.24 45,715 +0.78(+7.41%)
Jul 03, 2025 10.75 10.75 9.600 10.46 55,837 -0.22(-2.10%)
Jul 02, 2025 9.400 10.74 9.080 10.69 155,306 +1.49(+16.20%)
Jul 01, 2025 9.300 9.320 8.980 9.200 26,225 -0.13(-1.39%)
Jun 30, 2025 8.960 9.394 8.720 9.330 80,633 +0.22(+2.47%)
Jun 27, 2025 9.160 9.340 8.960 9.105 43,524 -0.11(-1.14%)
Jun 26, 2025 9.580 9.600 8.950 9.210 86,309 -0.36(-3.76%)
Jun 25, 2025 8.850 9.750 8.800 9.570 130,550 +0.68(+7.65%)
Jun 24, 2025 9.020 9.050 8.810 8.890 56,772 -0.11(-1.22%)
Jun 23, 2025 9.040 9.250 8.770 9.000 40,859 -0.16(-1.75%)
Jun 20, 2025 9.230 9.400 8.500 9.160 80,760 +0.22(+2.52%)
Jun 18, 2025 9.040 9.340 8.740 8.935 45,698 -0.16(-1.76%)
Jun 17, 2025 9.200 9.400 9.020 9.095 57,623 -0.12(-1.36%)
Jun 16, 2025 9.420 9.710 9.050 9.220 39,204 -0.13(-1.39%)
Jun 13, 2025 9.530 9.860 9.300 9.350 80,335 -0.26(-2.65%)
Jun 12, 2025 9.540 9.900 9.300 9.605 67,138 +0.01(+0.05%)
Jun 11, 2025 9.130 9.600 9.080 9.600 64,977 +0.58(+6.43%)
Jun 10, 2025 9.250 9.580 8.650 9.020 86,440 -0.15(-1.64%)
Jun 09, 2025 9.380 9.500 8.750 9.170 88,170 -0.21(-2.19%)
Jun 06, 2025 9.690 10.10 9.050 9.375 79,355 -0.29(-3.05%)
Jun 05, 2025 9.590 9.855 8.845 9.670 65,312 +0.10(+0.99%)
Jun 04, 2025 9.820 10.10 9.485 9.575 78,479 -0.21(-2.20%)
Jun 03, 2025 9.960 10.35 9.514 9.790 105,844 +0.05(+0.51%)
Jun 02, 2025 9.900 10.19 9.350 9.740 175,926 +0.41(+4.39%)
May 30, 2025 10.55 10.55 9.250 9.330 123,018 -0.76(-7.53%)
May 29, 2025 8.680 10.09 8.680 10.09 345,408 +1.66(+19.69%)
May 28, 2025 8.920 9.150 7.570 8.430 320,546 -0.39(-4.42%)
May 27, 2025 9.200 9.390 8.690 8.820 127,567 -0.32(-3.50%)
May 23, 2025 8.650 9.425 8.595 9.140 192,142 +0.45(+5.18%)
May 22, 2025 9.850 9.910 7.910 8.690 375,427 -1.16(-11.78%)
May 21, 2025 10.41 10.77 9.850 9.850 67,667 -0.72(-6.86%)
May 20, 2025 10.33 11.40 9.800 10.57 422,853 +0.57(+5.75%)
May 19, 2025 8.730 10.79 8.730 10.00 353,016 +1.35(+15.61%)
May 16, 2025 7.150 9.680 6.950 8.650 669,678 +1.84(+27.02%)
May 15, 2025 6.990 7.100 6.550 6.810 99,500 -0.05(-0.73%)
May 14, 2025 7.070 7.370 6.810 6.860 49,236 -0.05(-0.72%)
May 13, 2025 7.530 7.530 6.740 6.910 61,321 -0.54(-7.25%)
May 12, 2025 7.663 7.750 7.210 7.450 26,215 +0.02(+0.27%)
May 09, 2025 7.440 7.630 7.180 7.430 20,863 +0.03(+0.41%)
May 08, 2025 7.500 7.750 7.400 7.400 103,559 -0.09(-1.20%)
May 07, 2025 7.000 8.608 6.977 7.490 229,364 +0.53(+7.61%)
May 06, 2025 6.690 6.990 6.500 6.960 67,832 +0.20(+2.96%)
May 05, 2025 6.350 7.000 6.030 6.760 222,199 +0.37(+5.79%)
May 02, 2025 6.000 6.750 5.779 6.390 105,259 +0.41(+6.86%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.