Dark

ACOG
ALPHA COGNITION INC
stock CVE

Inactive

Apr 25, 2023

0.2400CAD0.000%(0.0000)13,550

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-04-25	0.2300	0.2400	0.2300	0.2400	0.000%	13,550	0.000%
2023-04-19	0.2400	0.2400	0.2400	0.2400	-2.041%	2,350	0.000%
2023-04-17	0.2500	0.2600	0.2450	0.2450	+4.255%	8,700	-2.041%
2023-04-13	0.2350	0.2350	0.2350	0.2350	-9.615%	5,882	+2.128%
2023-04-10	0.2600	0.2600	0.2600	0.2600	0.000%	500	-7.692%
2023-04-05	0.2350	0.2600	0.2200	0.2600	+8.333%	179,160	-7.692%
2023-04-04	0.2300	0.2400	0.2300	0.2400	+2.128%	6,000	0.000%
2023-04-03	0.2350	0.2350	0.2350	0.2350	+2.174%	1,000	+2.128%
2023-03-31	0.2300	0.2300	0.2300	0.2300	+4.545%	43,264	+4.348%
2023-03-30	0.2450	0.2450	0.2100	0.2200	-10.204%	321,008	+9.091%
2023-03-29	0.2800	0.2800	0.2450	0.2450	-16.949%	106,500	-2.041%
2023-03-24	0.3000	0.3000	0.2950	0.2950	-6.349%	5,600	-18.644%
2023-03-23	0.3150	0.3150	0.3150	0.3150	-1.563%	1,000	-23.810%
2023-03-22	0.3200	0.3200	0.3200	0.3200	0.000%	4,000	-25.000%
2023-03-21	0.3850	0.3850	0.3050	0.3200	+6.667%	13,805	-25.000%
2023-03-20	0.3050	0.3050	0.3000	0.3000	-23.077%	47,000	-20.000%
2023-03-15	0.3300	0.3900	0.3300	0.3900	0.000%	11,800	-38.462%
2023-03-13	0.3900	0.3900	0.3900	0.3900	0.000%	1,500	-38.462%
2023-03-07	0.4550	0.4550	0.3900	0.3900	-20.408%	12,500	-38.462%
2023-03-06	0.3950	0.4900	0.3950	0.4900	+22.500%	47,005	-51.020%
2023-03-03	0.4000	0.4000	0.4000	0.4000	+21.212%	500	-40.000%
2023-03-02	0.3400	0.3400	0.3050	0.3300	+8.197%	6,500	-27.273%
2023-03-01	0.3350	0.3350	0.3050	0.3050	+1.667%	8,000	-21.311%
2023-02-15	0.3050	0.3050	0.3000	0.3000	-11.765%	2,500	-20.000%
2023-02-13	0.3300	0.3400	0.3300	0.3400	+4.615%	5,500	-29.412%
2023-02-09	0.3250	0.3250	0.3250	0.3250	-23.529%	6,001	-26.154%
2023-02-06	0.3750	0.4250	0.3750	0.4250	+46.552%	18,500	-43.529%
2023-02-03	0.3750	0.3800	0.2900	0.2900	-23.684%	19,500	-17.241%
2023-02-02	0.3750	0.3800	0.3750	0.3800	+5.556%	2,000	-36.842%
2023-02-01	0.4400	0.4400	0.3600	0.3600	-12.195%	17,010	-33.333%
2023-01-31	0.4100	0.4100	0.4100	0.4100	+3.797%	500	-41.463%
2023-01-30	0.3950	0.3950	0.3950	0.3950	+1.282%	2,000	-39.241%
2023-01-26	0.3900	0.3900	0.3900	0.3900	0.000%	1,000	-38.462%
2023-01-25	0.4350	0.4650	0.3100	0.3900	-7.143%	29,010	-38.462%
2023-01-24	0.4000	0.4250	0.4000	0.4200	+20.000%	9,005	-42.857%
2023-01-23	0.3500	0.3500	0.3400	0.3500	+16.667%	4,500	-31.429%
2023-01-20	0.3000	0.3000	0.3000	0.3000	0.000%	10,000	-20.000%
2023-01-19	0.2900	0.3000	0.2900	0.3000	+7.143%	11,008	-20.000%
2023-01-13	0.2800	0.2800	0.2800	0.2800	-6.667%	5,000	-14.286%
2023-01-12	0.3000	0.3000	0.3000	0.3000	0.000%	2,500	-20.000%
2023-01-11	0.2950	0.3000	0.2950	0.3000	+1.695%	5,000	-20.000%
2023-01-10	0.3000	0.3000	0.2850	0.2950	-1.667%	4,500	-18.644%
2023-01-05	0.3100	0.3100	0.3000	0.3000	-4.762%	4,000	-20.000%
2023-01-04	0.3150	0.3150	0.3150	0.3150	0.000%	2,000	-23.810%
2023-01-03	0.3100	0.3150	0.3100	0.3150	+6.780%	5,560	-23.810%
2022-12-30	0.3100	0.3100	0.2950	0.2950	-7.813%	3,000	-18.644%
2022-12-29	0.3100	0.3200	0.3100	0.3200	+1.587%	4,500	-25.000%
2022-12-28	0.2900	0.3150	0.2800	0.3150	+12.500%	24,588	-23.810%
2022-12-23	0.3050	0.3150	0.2800	0.2800	-8.197%	13,500	-14.286%
2022-12-22	0.3050	0.3050	0.3050	0.3050	0.000%	4,500	-21.311%
2022-12-21	0.2900	0.3050	0.2900	0.3050	+1.667%	4,500	-21.311%
2022-12-20	0.3350	0.3350	0.3000	0.3000	-11.765%	5,500	-20.000%
2022-12-19	0.3250	0.3600	0.3250	0.3400	+6.250%	8,800	-29.412%
2022-12-16	0.3200	0.3200	0.3200	0.3200	-3.030%	4,000	-25.000%
2022-12-15	0.3300	0.3300	0.3300	0.3300	-5.714%	1,000	-27.273%
2022-12-14	0.3300	0.3500	0.3300	0.3500	+2.941%	8,001	-31.429%
2022-12-13	0.3600	0.3600	0.3300	0.3400	-8.108%	8,800	-29.412%
2022-12-12	0.2600	0.3700	0.2400	0.3700	+42.308%	83,555	-35.135%
2022-12-09	0.2800	0.2800	0.2400	0.2600	-7.143%	25,022	-7.692%
2022-12-08	0.2900	0.3000	0.2750	0.2800	-6.667%	30,000	-14.286%
2022-12-07	0.3100	0.3100	0.3000	0.3000	-3.226%	7,172	-20.000%
2022-12-06	0.3400	0.3400	0.3100	0.3100	-11.429%	20,000	-22.581%
2022-12-05	0.3500	0.3500	0.3500	0.3500	-2.778%	1,000	-31.429%
2022-12-02	0.3800	0.3800	0.3500	0.3600	-2.703%	8,500	-33.333%
2022-11-30	0.3600	0.3700	0.3600	0.3700	0.000%	2,000	-35.135%
2022-11-29	0.3500	0.3700	0.3500	0.3700	+2.778%	12,000	-35.135%
2022-11-28	0.3800	0.3800	0.3600	0.3600	-10.000%	5,000	-33.333%
2022-11-22	0.4000	0.4000	0.4000	0.4000	0.000%	1,000	-40.000%
2022-11-18	0.4400	0.4400	0.4000	0.4000	-11.111%	5,442	-40.000%
2022-11-17	0.4700	0.4700	0.4500	0.4500	-8.163%	2,000	-46.667%
2022-11-16	0.4900	0.4900	0.4900	0.4900	-1.010%	32,500	-51.020%
2022-11-15	0.5000	0.5000	0.4950	0.4950	+3.125%	2,450	-51.515%
2022-11-14	0.5000	0.5000	0.4800	0.4800	-4.000%	11,500	-50.000%
2022-11-11	0.4500	0.5000	0.4500	0.5000	+6.383%	20,010	-52.000%
2022-11-09	0.4900	0.4900	0.4700	0.4700	-6.000%	11,000	-48.936%
2022-11-08	0.5000	0.5000	0.5000	0.5000	0.000%	1,000	-52.000%
2022-11-07	0.5200	0.5500	0.5000	0.5000	0.000%	30,929	-52.000%
2022-11-04	0.4000	0.5000	0.4000	0.5000	+25.000%	30,602	-52.000%
2022-11-02	0.3600	0.4000	0.3600	0.4000	+14.286%	8,000	-40.000%
2022-11-01	0.3400	0.3500	0.3400	0.3500	+7.692%	7,000	-31.429%
2022-10-31	0.2850	0.3250	0.2850	0.3250	+20.370%	55,800	-26.154%
2022-10-28	0.2750	0.2750	0.2700	0.2700	-1.818%	16,013	-11.111%
2022-10-27	0.2800	0.2800	0.2750	0.2750	-5.172%	6,505	-12.727%
2022-10-26	0.2900	0.2900	0.2900	0.2900	+1.754%	4,000	-17.241%
2022-10-25	0.2850	0.2850	0.2850	0.2850	-5.000%	1,460	-15.789%
2022-10-24	0.3000	0.3000	0.2700	0.3000	-6.250%	16,008	-20.000%
2022-10-21	0.3200	0.3200	0.3200	0.3200	-3.030%	1,000	-25.000%
2022-10-20	0.3300	0.3300	0.3300	0.3300	0.000%	500	-27.273%
2022-10-19	0.3650	0.3650	0.3000	0.3300	-10.811%	71,863	-27.273%
2022-10-17	0.3700	0.3700	0.3700	0.3700	-2.632%	1,263	-35.135%
2022-10-14	0.3800	0.3800	0.3800	0.3800	-2.564%	500	-36.842%
2022-10-13	0.3900	0.3900	0.3900	0.3900	+2.632%	4,000	-38.462%
2022-10-12	0.3800	0.3800	0.3800	0.3800	0.000%	3,500	-36.842%
2022-10-11	0.3200	0.3800	0.3200	0.3800	+11.765%	5,000	-36.842%
2022-10-07	0.3600	0.3600	0.3400	0.3400	-1.449%	14,900	-29.412%
2022-10-06	0.3600	0.3700	0.3450	0.3450	-6.757%	26,507	-30.435%
2022-10-05	0.3700	0.3700	0.3700	0.3700	-7.500%	12,809	-35.135%
2022-10-04	0.4100	0.4200	0.3900	0.4000	-6.977%	15,345	-40.000%
2022-10-03	0.4500	0.4500	0.4300	0.4300	-1.149%	8,655	-44.186%
2022-09-30	0.4500	0.4500	0.4300	0.4350	-8.421%	28,252	-44.828%
2022-09-28	0.4750	0.4750	0.4750	0.4750	-1.042%	2,002	-49.474%
2022-09-27	0.5000	0.5000	0.4800	0.4800	-5.882%	2,502	-50.000%
2022-09-26	0.5100	0.5100	0.5100	0.5100	+2.000%	500	-52.941%
2022-09-23	0.5000	0.5000	0.5000	0.5000	0.000%	1,002	-52.000%
2022-09-22	0.5200	0.5200	0.5000	0.5000	-3.846%	1,700	-52.000%
2022-09-21	0.5600	0.5600	0.5200	0.5200	-10.345%	3,500	-53.846%
2022-09-20	0.5800	0.5800	0.5800	0.5800	-1.695%	1,000	-58.621%
2022-09-19	0.5900	0.5900	0.5900	0.5900	+5.357%	6,497	-59.322%
2022-09-16	0.5500	0.5600	0.5500	0.5600	0.000%	2,012	-57.143%
2022-09-15	0.6000	0.6000	0.5600	0.5600	-9.677%	4,400	-57.143%
2022-09-14	0.6000	0.6400	0.6000	0.6200	0.000%	15,500	-61.290%
2022-09-13	0.6500	0.6500	0.6200	0.6200	-8.824%	23,000	-61.290%
2022-09-12	0.6500	0.6800	0.6500	0.6800	+6.250%	4,100	-64.706%
2022-09-06	0.6400	0.6400	0.6400	0.6400	+3.226%	1,000	-62.500%
2022-09-02	0.6500	0.6500	0.6100	0.6200	-1.587%	7,917	-61.290%
2022-08-31	0.6200	0.6300	0.6200	0.6300	+5.000%	2,000	-61.905%
2022-08-30	0.6200	0.6200	0.6000	0.6000	-3.226%	8,000	-60.000%
2022-08-29	0.6500	0.6500	0.6200	0.6200	-1.587%	2,500	-61.290%
2022-08-26	0.5700	0.6300	0.5700	0.6300	-8.696%	13,510	-61.905%
2022-08-25	0.6900	0.6900	0.6900	0.6900	+6.154%	8,572	-65.217%
2022-08-24	0.6600	0.6600	0.6500	0.6500	0.000%	1,500	-63.077%
2022-08-23	0.7200	0.7200	0.6500	0.6500	-10.959%	8,605	-63.077%
2022-08-22	0.6800	0.7300	0.6800	0.7300	+4.286%	10,749	-67.123%
2022-08-18	0.7000	0.7000	0.7000	0.7000	-1.408%	1,051	-65.714%
2022-08-17	0.7100	0.7100	0.7100	0.7100	+1.429%	1,100	-66.197%
2022-08-15	0.6600	0.7000	0.6600	0.7000	+9.375%	4,000	-65.714%
2022-08-12	0.6300	0.6400	0.6300	0.6400	+3.226%	1,450	-62.500%
2022-08-11	0.6200	0.6200	0.6200	0.6200	0.000%	1,564	-61.290%
2022-08-10	0.6200	0.6200	0.6200	0.6200	0.000%	2,000	-61.290%
2022-08-09	0.6300	0.6300	0.6000	0.6200	-3.125%	7,750	-61.290%
2022-08-08	0.6600	0.6600	0.6400	0.6400	-13.514%	2,009	-62.500%
2022-08-03	0.7200	0.7400	0.7200	0.7400	+2.778%	5,000	-67.568%
2022-08-02	0.7900	0.7900	0.7200	0.7200	-12.195%	3,500	-66.667%
2022-07-29	0.8200	0.8500	0.8200	0.8200	-1.205%	10,500	-70.732%
2022-07-28	0.8000	0.8300	0.8000	0.8300	+9.211%	2,500	-71.084%
2022-07-27	0.8000	0.8000	0.7500	0.7600	-8.434%	11,000	-68.421%
2022-07-26	0.8400	0.8500	0.8300	0.8300	+3.750%	5,000	-71.084%
2022-07-25	0.8000	0.8100	0.8000	0.8000	0.000%	5,000	-70.000%
2022-07-21	0.8000	0.8000	0.8000	0.8000	+5.263%	500	-70.000%
2022-07-20	0.7800	0.8300	0.7600	0.7600	+2.703%	9,104	-68.421%
2022-07-18	0.7200	0.7400	0.7200	0.7400	+4.225%	5,000	-67.568%
2022-07-15	0.6900	0.7200	0.6900	0.7100	+2.899%	6,750	-66.197%
2022-07-14	0.6600	0.7400	0.6600	0.6900	+15.000%	31,296	-65.217%
2022-07-13	0.5400	0.6000	0.5400	0.6000	+11.111%	16,200	-60.000%
2022-07-12	0.5100	0.5400	0.5100	0.5400	+5.882%	8,000	-55.556%
2022-07-11	0.5100	0.5100	0.5100	0.5100	-1.923%	1,000	-52.941%
2022-07-08	0.5200	0.5200	0.5200	0.5200	0.000%	500	-53.846%
2022-07-07	0.5200	0.5200	0.5200	0.5200	0.000%	500	-53.846%
2022-07-06	0.5000	0.5200	0.5000	0.5200	+4.000%	10,500	-53.846%
2022-07-05	0.5000	0.5000	0.5000	0.5000	0.000%	7,000	-52.000%
2022-07-04	0.5100	0.5100	0.5000	0.5000	0.000%	5,500	-52.000%
2022-06-30	0.5100	0.5400	0.5000	0.5000	0.000%	19,700	-52.000%
2022-06-29	0.4900	0.5000	0.4900	0.5000	+2.041%	7,300	-52.000%
2022-06-28	0.5400	0.5500	0.4900	0.4900	-10.909%	72,858	-51.020%
2022-06-27	0.6400	0.6600	0.5500	0.5500	-14.063%	62,750	-56.364%
2022-06-24	0.6600	0.6600	0.6400	0.6400	0.000%	32,600	-62.500%
2022-06-23	0.6200	0.6800	0.6000	0.6400	+1.587%	510,770	-62.500%
2022-06-22	0.6600	0.6800	0.6200	0.6300	+3.279%	94,388	-61.905%
2022-06-21	0.6300	0.6300	0.6100	0.6100	-1.613%	35,500	-60.656%
2022-06-20	0.6200	0.6200	0.6200	0.6200	+3.333%	700	-61.290%
2022-06-17	0.6000	0.6200	0.5200	0.6000	+3.448%	57,000	-60.000%
2022-06-16	0.6000	0.6000	0.5800	0.5800	-6.452%	9,600	-58.621%
2022-06-15	0.6400	0.6400	0.6000	0.6200	+1.639%	55,104	-61.290%
2022-06-14	0.6000	0.6400	0.6000	0.6100	+3.390%	57,000	-60.656%
2022-06-13	0.6400	0.6400	0.5900	0.5900	+3.509%	15,600	-59.322%
2022-06-08	0.5700	0.5700	0.5700	0.5700	0.000%	7,901	-57.895%
2022-06-07	0.5800	0.5900	0.5700	0.5700	-1.724%	4,401	-57.895%
2022-06-06	0.5800	0.6000	0.5800	0.5800	-3.333%	24,002	-58.621%
2022-06-03	0.6600	0.6600	0.5800	0.6000	-6.250%	101,911	-60.000%
2022-06-01	0.6400	0.6400	0.6300	0.6400	0.000%	17,000	-62.500%
2022-05-31	0.6700	0.6800	0.6300	0.6400	-8.571%	17,503	-62.500%
2022-05-30	0.7000	0.7000	0.7000	0.7000	0.000%	1,000	-65.714%
2022-05-27	0.7500	0.7500	0.6600	0.7000	+1.449%	24,291	-65.714%
2022-05-26	0.6900	0.7100	0.6900	0.6900	+1.471%	6,500	-65.217%
2022-05-25	0.7100	0.7100	0.6800	0.6800	-2.857%	12,144	-64.706%
2022-05-24	0.7600	0.7600	0.7000	0.7000	-6.667%	23,000	-65.714%
2022-05-20	0.7500	0.7500	0.7500	0.7500	0.000%	2,500	-68.000%
2022-05-19	0.7500	0.7500	0.7500	0.7500	0.000%	1,000	-68.000%
2022-05-18	0.8100	0.8100	0.7500	0.7500	-6.250%	14,500	-68.000%
2022-05-17	0.6900	0.8300	0.6900	0.8000	+17.647%	20,000	-70.000%
2022-05-16	0.6900	0.7600	0.6200	0.6800	-2.857%	88,800	-64.706%
2022-05-13	0.6900	0.7000	0.6400	0.7000	0.000%	7,401	-65.714%
2022-05-12	0.7300	0.7300	0.6900	0.7000	-5.405%	11,454	-65.714%
2022-05-11	0.7400	0.7400	0.7400	0.7400	0.000%	1,576	-67.568%
2022-05-10	0.7800	0.7800	0.7400	0.7400	-7.500%	23,307	-67.568%
2022-05-09	0.8400	0.8400	0.8000	0.8000	-5.882%	33,124	-70.000%
2022-05-06	0.9000	0.9000	0.8200	0.8500	-3.409%	23,812	-71.765%
2022-05-05	0.9200	0.9200	0.8600	0.8800	-2.222%	20,001	-72.727%
2022-05-04	0.8800	0.9000	0.8800	0.9000	+2.273%	57,620	-73.333%
2022-05-03	0.8900	0.8900	0.8700	0.8800	+1.149%	48,535	-72.727%
2022-05-02	0.9700	0.9700	0.8700	0.8700	-10.309%	23,750	-72.414%
2022-04-29	1.0300	1.0300	0.9600	0.9700	-3.000%	8,600	-75.258%
2022-04-28	1.0300	1.0300	1.0000	1.0000	0.000%	9,220	-76.000%
2022-04-27	1.0200	1.0200	0.8800	1.0000	0.000%	22,710	-76.000%
2022-04-26	1.0000	1.0300	1.0000	1.0000	0.000%	2,700	-76.000%
2022-04-25	1.0000	1.0000	1.0000	1.0000	0.000%	1,000	-76.000%
2022-04-22	1.0200	1.0200	1.0000	1.0000	-2.913%	9,500	-76.000%
2022-04-21	1.0000	1.0300	0.9200	1.0300	0.000%	18,200	-76.699%
2022-04-20	1.0200	1.0300	1.0200	1.0300	0.000%	3,312	-76.699%
2022-04-19	1.0300	1.0300	1.0300	1.0300	+1.980%	12,000	-76.699%
2022-04-18	1.0100	1.0100	0.9900	1.0100	0.000%	17,130	-76.238%
2022-04-14	0.9000	1.0100	0.9000	1.0100	+6.316%	41,598	-76.238%
2022-04-13	0.9300	0.9600	0.7800	0.9500	+1.064%	93,554	-74.737%
2022-04-12	0.9400	0.9400	0.9400	0.9400	+1.075%	1,000	-74.468%
2022-04-11	0.9500	0.9500	0.9300	0.9300	-4.124%	8,272	-74.194%
2022-04-08	0.9900	1.0000	0.9600	0.9700	-3.000%	40,510	-75.258%
2022-04-07	1.0000	1.0000	1.0000	1.0000	+1.010%	2,602	-76.000%
2022-04-06	0.9900	0.9900	0.9900	0.9900	+2.062%	9,000	-75.758%
2022-04-05	0.9800	1.0000	0.9500	0.9700	-1.020%	24,330	-75.258%
2022-04-04	1.0100	1.0100	0.9800	0.9800	-2.970%	4,300	-75.510%
2022-04-01	1.0100	1.0100	1.0000	1.0100	-1.942%	7,124	-76.238%
2022-03-31	1.0000	1.0300	1.0000	1.0300	+5.102%	5,710	-76.699%
2022-03-30	0.9700	1.0100	0.9700	0.9800	+1.031%	87,570	-75.510%
2022-03-29	0.9600	0.9800	0.9400	0.9700	+1.042%	18,850	-75.258%
2022-03-28	0.9000	0.9800	0.9000	0.9600	0.000%	22,201	-75.000%
2022-03-25	0.9800	0.9800	0.9600	0.9600	-1.031%	3,715	-75.000%
2022-03-24	0.9700	0.9700	0.9700	0.9700	-3.000%	205	-75.258%
2022-03-23	0.9900	1.0000	0.9600	1.0000	+2.041%	53,611	-76.000%
2022-03-22	1.0400	1.0400	0.9800	0.9800	-6.667%	77,748	-75.510%
2022-03-21	1.0800	1.1200	1.0100	1.0500	-0.943%	45,600	-77.143%
2022-03-18	1.0800	1.0900	1.0500	1.0600	-1.852%	48,400	-77.358%
2022-03-17	1.0800	1.0900	1.0600	1.0800	+1.887%	9,400	-77.778%
2022-03-16	1.0900	1.0900	1.0600	1.0600	-0.935%	7,600	-77.358%
2022-03-15	1.0800	1.0900	1.0600	1.0700	0.000%	18,200	-77.570%
2022-03-14	1.0600	1.1900	1.0600	1.0700	+3.883%	53,260	-77.570%
2022-03-11	1.0800	1.1000	1.0300	1.0300	-4.630%	3,300	-76.699%
2022-03-10	1.0900	1.1200	1.0800	1.0800	-1.818%	10,800	-77.778%
2022-03-09	1.0700	1.1000	1.0600	1.1000	+2.804%	7,100	-78.182%
2022-03-08	1.0400	1.1000	1.0400	1.0700	+1.905%	47,701	-77.570%
2022-03-07	0.9900	1.0500	0.9900	1.0500	+3.960%	36,925	-77.143%
2022-03-04	0.9900	1.0100	0.9800	1.0100	+2.020%	9,962	-76.238%
2022-03-03	1.0200	1.0200	0.9700	0.9900	+2.062%	19,300	-75.758%
2022-03-01	0.9900	0.9900	0.9700	0.9700	-3.000%	8,908	-75.258%
2022-02-28	1.0100	1.0200	1.0000	1.0000	+1.010%	1,700	-76.000%
2022-02-24	0.9700	0.9900	0.9700	0.9900	+2.062%	8,098	-75.758%
2022-02-23	1.0200	1.0200	0.9700	0.9700	-4.902%	9,660	-75.258%
2022-02-22	1.0400	1.0400	1.0200	1.0200	-1.923%	2,100	-76.471%
2022-02-18	1.0500	1.0700	1.0200	1.0400	0.000%	17,680	-76.923%
2022-02-17	1.0700	1.0700	1.0400	1.0400	-5.455%	4,937	-76.923%
2022-02-16	1.0600	1.1000	1.0600	1.1000	+0.917%	15,700	-78.182%
2022-02-15	1.0700	1.0900	1.0700	1.0900	+2.830%	1,300	-77.982%
2022-02-14	1.0300	1.0600	1.0300	1.0600	+4.950%	12,700	-77.358%
2022-02-11	1.0000	1.0800	0.9900	1.0100	+1.000%	8,900	-76.238%
2022-02-10	1.0200	1.0300	1.0000	1.0000	-1.961%	2,721	-76.000%
2022-02-09	1.0000	1.0200	1.0000	1.0200	+2.000%	328	-76.471%
2022-02-08	0.9600	1.0000	0.9600	1.0000	+5.263%	8,027	-76.000%
2022-02-07	0.9500	0.9700	0.9500	0.9500	+2.151%	7,100	-74.737%
2022-02-04	0.9300	0.9300	0.9300	0.9300	0.000%	1,610	-74.194%
2022-02-02	0.9400	0.9400	0.9200	0.9300	-2.105%	3,500	-74.194%
2022-02-01	0.9500	0.9500	0.8800	0.9500	-4.040%	54,150	-74.737%
2022-01-31	0.9900	0.9900	0.9900	0.9900	+3.125%	1,000	-75.758%
2022-01-28	0.9800	0.9800	0.9600	0.9600	-3.030%	10,100	-75.000%
2022-01-27	1.0300	1.0300	0.9800	0.9900	-1.000%	11,305	-75.758%
2022-01-26	1.0100	1.0100	1.0000	1.0000	+1.010%	4,000	-76.000%
2022-01-25	0.9500	1.0000	0.9500	0.9900	+5.319%	32,480	-75.758%
2022-01-24	1.0200	1.0200	0.9000	0.9400	-9.615%	29,279	-74.468%
2022-01-21	1.0700	1.0700	1.0400	1.0400	-2.804%	16,200	-76.923%
2022-01-20	1.1000	1.1000	1.0600	1.0700	-2.727%	3,500	-77.570%
2022-01-19	1.1500	1.1500	1.1000	1.1000	-2.655%	20,201	-78.182%
2022-01-18	1.0600	1.1300	1.0600	1.1300	+6.604%	18,900	-78.761%
2022-01-17	1.0600	1.0700	1.0400	1.0600	0.000%	6,000	-77.358%
2022-01-14	1.0500	1.0700	1.0500	1.0600	+0.952%	7,013	-77.358%
2022-01-13	1.0200	1.0800	1.0200	1.0500	-1.869%	25,400	-77.143%
2022-01-12	1.1400	1.1400	1.0700	1.0700	-4.464%	7,656	-77.570%
2022-01-11	1.0400	1.1400	1.0400	1.1200	+8.738%	4,900	-78.571%
2022-01-10	1.0800	1.0800	1.0300	1.0300	-5.505%	12,309	-76.699%
2022-01-07	1.0800	1.1000	1.0800	1.0900	+1.869%	5,320	-77.982%
2022-01-06	1.0700	1.0800	1.0500	1.0700	+0.943%	6,400	-77.570%
2022-01-05	1.1000	1.1100	1.0400	1.0600	-2.752%	25,107	-77.358%
2022-01-04	1.1200	1.1200	1.0200	1.0900	+0.926%	37,961	-77.982%
2021-12-31	1.2600	1.2900	1.0800	1.0800	-16.279%	26,650	-77.778%
2021-12-30	1.0600	1.2900	1.0500	1.2900	+25.243%	37,016	-81.395%
2021-12-29	1.0400	1.0400	1.0200	1.0300	-0.962%	38,526	-76.699%
2021-12-24	1.0500	1.0600	1.0400	1.0400	+0.971%	6,100	-76.923%
2021-12-22	1.0500	1.0600	1.0200	1.0300	-1.905%	29,660	-76.699%
2021-12-21	1.1200	1.1200	1.0500	1.0500	-6.250%	23,902	-77.143%
2021-12-20	1.1500	1.1600	1.1200	1.1200	-4.274%	14,656	-78.571%
2021-12-17	1.1800	1.1900	1.1700	1.1700	-1.681%	3,205	-79.487%
2021-12-16	1.2000	1.2100	1.1900	1.1900	-0.833%	3,800	-79.832%
2021-12-15	1.2000	1.2000	1.1800	1.2000	+1.695%	6,600	-80.000%
2021-12-14	1.2400	1.2400	1.1800	1.1800	-1.667%	5,700	-79.661%
2021-12-13	1.2300	1.2500	1.1700	1.2000	-0.826%	55,900	-80.000%
2021-12-10	1.2300	1.2300	1.1700	1.2100	-6.202%	4,659	-80.165%
2021-12-09	1.3500	1.3500	1.1400	1.2900	-3.008%	29,050	-81.395%
2021-12-08	1.0300	1.3500	1.0200	1.3300	+31.683%	96,421	-81.955%
2021-12-07	0.9400	1.0700	0.9400	1.0100	+8.602%	77,695	-76.238%
2021-12-06	1.1000	1.1000	0.9200	0.9300	-15.455%	152,985	-74.194%
2021-12-02	1.1500	1.1500	1.0100	1.1000	-3.509%	120,849	-78.182%
2021-12-01	1.1500	1.1500	1.1400	1.1400	-0.870%	300	-78.947%
2021-11-30	1.1100	1.1800	1.1100	1.1500	+2.679%	18,493	-79.130%
2021-11-29	1.1300	1.1300	1.0500	1.1200	+6.667%	29,800	-78.571%
2021-11-26	1.1000	1.1200	1.0500	1.0500	-5.405%	27,900	-77.143%
2021-11-25	1.1200	1.1200	1.1000	1.1100	+0.909%	20,900	-78.378%
2021-11-24	1.1400	1.1400	1.1000	1.1000	-0.901%	25,370	-78.182%
2021-11-23	1.1600	1.1600	1.1000	1.1100	-4.310%	41,700	-78.378%
2021-11-22	1.1500	1.1600	1.1300	1.1600	+1.754%	14,631	-79.310%
2021-11-19	1.1600	1.1600	1.1400	1.1400	-2.564%	11,920	-78.947%
2021-11-18	1.1800	1.1900	1.1500	1.1700	-1.681%	41,310	-79.487%
2021-11-17	1.1500	1.2000	1.1500	1.1900	+3.478%	12,400	-79.832%
2021-11-16	1.1300	1.1500	1.1200	1.1500	+2.679%	15,505	-79.130%
2021-11-15	1.1400	1.1500	1.1200	1.1200	-2.609%	31,331	-78.571%
2021-11-12	1.1500	1.1700	1.1400	1.1500	0.000%	19,478	-79.130%
2021-11-11	1.1600	1.1700	1.1500	1.1500	+0.877%	8,228	-79.130%
2021-11-10	1.2000	1.2000	1.1400	1.1400	-3.390%	35,130	-78.947%
2021-11-09	1.2300	1.2300	1.1800	1.1800	-0.840%	9,960	-79.661%
2021-11-08	1.1800	1.2300	1.1600	1.1900	+3.478%	14,995	-79.832%
2021-11-05	1.2000	1.2600	1.1200	1.1500	-1.709%	75,549	-79.130%
2021-11-04	1.1900	1.2000	1.1600	1.1700	-0.847%	22,962	-79.487%
2021-11-03	1.1800	1.1800	1.1500	1.1800	+2.609%	95,120	-79.661%
2021-11-02	1.2000	1.2000	1.1300	1.1500	-4.167%	33,154	-79.130%
2021-11-01	1.2400	1.2400	1.2000	1.2000	-1.639%	39,852	-80.000%
2021-10-29	1.3500	1.3600	1.2000	1.2200	-8.271%	77,188	-80.328%
2021-10-28	1.3300	1.3400	1.3100	1.3300	+1.527%	14,586	-81.955%
2021-10-27	1.4000	1.4000	1.3100	1.3100	-5.072%	34,400	-81.679%
2021-10-26	1.2700	1.4000	1.2700	1.3800	+8.661%	36,750	-82.609%
2021-10-25	1.3500	1.3600	1.2200	1.2700	-3.788%	78,842	-81.102%
2021-10-22	1.3100	1.3600	1.3100	1.3200	-1.493%	15,310	-81.818%
2021-10-21	1.3600	1.3600	1.3400	1.3400	-0.741%	30,350	-82.090%
2021-10-20	1.4000	1.4500	1.3300	1.3500	-0.735%	116,205	-82.222%
2021-10-19	1.2000	1.3700	1.1800	1.3600	+21.429%	120,831	-82.353%
2021-10-18	1.2200	1.2400	1.1200	1.1200	-8.197%	162,175	-78.571%
2021-10-15	1.2800	1.3000	1.2200	1.2200	-5.426%	24,840	-80.328%
2021-10-14	1.3200	1.3400	1.2500	1.2900	-3.008%	48,980	-81.395%
2021-10-13	1.3700	1.3700	1.3000	1.3300	-0.746%	27,200	-81.955%
2021-10-12	1.3900	1.4000	1.3300	1.3400	-2.190%	250,728	-82.090%
2021-10-08	1.3500	1.3800	1.3200	1.3700	+5.385%	26,200	-82.482%
2021-10-07	1.3100	1.3300	1.2700	1.3000	0.000%	25,950	-81.538%
2021-10-06	1.3200	1.3300	1.2800	1.3000	-2.256%	20,370	-81.538%
2021-10-05	1.3500	1.3600	1.3000	1.3300	-1.481%	51,981	-81.955%
2021-10-04	1.4000	1.4700	1.3500	1.3500	-2.878%	81,556	-82.222%
2021-10-01	1.3700	1.4000	1.3700	1.3900	+1.460%	129,186	-82.734%
2021-09-30	1.4000	1.4000	1.3700	1.3700	-2.143%	11,315	-82.482%
2021-09-29	1.3900	1.4000	1.3700	1.4000	0.000%	45,304	-82.857%
2021-09-28	1.3800	1.4000	1.3800	1.4000	+6.061%	41,019	-82.857%
2021-09-27	1.3400	1.3400	1.2500	1.3200	-2.222%	47,400	-81.818%
2021-09-24	1.3500	1.3500	1.2800	1.3500	-3.571%	18,650	-82.222%
2021-09-23	1.4900	1.4900	1.3800	1.4000	-11.392%	46,280	-82.857%
2021-09-22	1.6500	1.7100	1.5800	1.5800	-1.863%	100,517	-84.810%
2021-09-21	1.7000	1.7000	1.6100	1.6100	-5.294%	33,233	-85.093%
2021-09-20	1.7700	1.7700	1.6600	1.7000	-3.955%	38,535	-85.882%
2021-09-17	1.7700	1.7700	1.6600	1.7700	0.000%	6,900	-86.441%
2021-09-16	1.7700	1.8000	1.6600	1.7700	+1.143%	11,535	-86.441%
2021-09-15	1.8500	1.8500	1.7200	1.7500	-5.405%	36,344	-86.286%
2021-09-14	1.7400	2.4900	1.7200	1.8500	+5.714%	153,072	-87.027%
2021-09-13	1.7400	1.7500	1.7300	1.7500	+8.025%	5,400	-86.286%
2021-09-10	1.7000	1.7500	1.6200	1.6200	-7.429%	26,330	-85.185%
2021-09-09	1.6900	1.7500	1.6500	1.7500	+2.941%	21,899	-86.286%
2021-09-08	1.7500	1.8000	1.6600	1.7000	-1.734%	60,660	-85.882%
2021-09-07	1.6500	1.7500	1.4300	1.7300	+8.125%	83,828	-86.127%
2021-09-03	1.6300	1.6300	1.6000	1.6000	-2.439%	3,500	-85.000%
2021-09-02	1.6500	1.6500	1.6300	1.6400	+0.613%	17,535	-85.366%
2021-09-01	1.6900	1.6900	1.4400	1.6300	-4.118%	17,362	-85.276%
2021-08-31	1.6500	1.7000	1.6200	1.7000	+3.030%	54,760	-85.882%
2021-08-30	1.6600	1.7000	1.6500	1.6500	-0.602%	26,178	-85.455%
2021-08-27	1.6600	1.6600	1.6400	1.6600	+0.606%	15,102	-85.542%
2021-08-26	1.7500	1.7500	1.6000	1.6500	+1.227%	101,352	-85.455%
2021-08-25	1.3000	1.8800	1.2900	1.6300	+35.833%	51,606	-85.276%
2021-08-24	1.0000	1.2000	1.0000	1.2000	+20.000%	34,892	-80.000%
2021-08-23	0.9000	1.0800	0.9000	1.0000	+11.111%	39,182	-76.000%
2021-08-20	0.9200	0.9200	0.8600	0.9000	-2.174%	42,620	-73.333%
2021-08-19	0.9800	0.9800	0.9200	0.9200	+6.977%	1,800	-73.913%
2021-08-18	0.9100	0.9100	0.8600	0.8600	-4.444%	30,000	-72.093%
2021-08-17	1.0000	1.0000	0.9000	0.9000	-10.000%	9,800	-73.333%
2021-08-16	1.0800	1.0800	1.0000	1.0000	0.000%	2,603	-76.000%
2021-08-12	0.9300	1.0000	0.9300	1.0000	+12.360%	7,596	-76.000%
2021-08-11	0.9700	0.9700	0.8900	0.8900	-4.301%	13,430	-73.034%
2021-08-10	0.9800	0.9800	0.8600	0.9300	-4.124%	10,500	-74.194%
2021-08-09	0.9200	0.9800	0.9200	0.9700	+5.435%	6,045	-75.258%
2021-08-06	0.9200	0.9200	0.9200	0.9200	+2.222%	2,000	-73.913%
2021-08-05	0.9000	0.9000	0.9000	0.9000	+1.124%	2,700	-73.333%

.dark-mode .hLvQ5l{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hLvQ5l{ color: #333333; background-color: white; border: 2px solid #333333; }ACOGALPHA COGNITION INCstock CVE

ACOG
ALPHA COGNITION INC
stock CVE