Dark

ACOGF
ALPHA COGNITION INC NEW
stock OTC

Inactive

Nov 4, 2024

8.75USD+2202.632%(+8.37)7,183

Pre-market

0.00USD-100.000%(-0.38)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-11-04	9.912500	9.912500	8.750000	8.750000	+2,202.632%	7,183	0.000%
2024-11-01	0.398500	0.398500	0.380000	0.380000	-5.000%	110,623	+2,202.632%
2024-10-31	0.399900	0.403000	0.370000	0.400000	+0.025%	93,041	+2,087.500%
2024-10-30	0.400000	0.406900	0.380000	0.399900	+5.209%	108,519	+2,088.047%
2024-10-29	0.390600	0.395900	0.380100	0.380100	-2.526%	44,960	+2,202.026%
2024-10-28	0.402500	0.402500	0.382000	0.389950	-3.118%	86,587	+2,143.877%
2024-10-25	0.398250	0.405000	0.396300	0.402500	+0.625%	8,800	+2,073.913%
2024-10-24	0.420000	0.454000	0.395000	0.400000	+2.564%	427,485	+2,087.500%
2024-10-23	0.420000	0.420000	0.390000	0.390000	-9.302%	134,340	+2,143.590%
2024-10-22	0.425000	0.430000	0.392750	0.430000	+7.178%	58,250	+1,934.884%
2024-10-21	0.500000	0.500000	0.395400	0.401200	-13.720%	41,787	+2,080.957%
2024-10-18	0.390000	0.468800	0.390000	0.465000	+20.310%	156,408	+1,781.720%
2024-10-17	0.370000	0.386500	0.350000	0.386500	+4.178%	69,976	+2,163.907%
2024-10-16	0.399900	0.399900	0.360000	0.371000	-4.872%	186,822	+2,258.491%
2024-10-15	0.390000	0.391400	0.370000	0.390000	-2.341%	115,087	+2,143.590%
2024-10-14	0.375000	0.420000	0.370000	0.399350	+2.568%	32,566	+2,091.060%
2024-10-11	0.387200	0.398300	0.380000	0.389350	-1.754%	54,067	+2,147.335%
2024-10-10	0.395000	0.396300	0.380000	0.396300	+1.472%	33,628	+2,107.923%
2024-10-09	0.395000	0.395000	0.380000	0.390550	-0.699%	48,602	+2,140.430%
2024-10-08	0.393500	0.405400	0.393300	0.393300	-1.675%	12,999	+2,124.765%
2024-10-07	0.396800	0.404000	0.390000	0.400000	-2.439%	56,485	+2,087.500%
2024-10-04	0.398000	0.410000	0.391800	0.410000	+4.994%	10,248	+2,034.146%
2024-10-03	0.439350	0.439350	0.380000	0.390500	-3.330%	63,640	+2,140.717%
2024-10-02	0.415500	0.448040	0.391000	0.403950	-8.162%	23,050	+2,066.110%
2024-10-01	0.439350	0.443285	0.429431	0.439850	+9.963%	868	+1,889.315%
2024-09-30	0.480000	0.505100	0.400000	0.400000	-16.160%	114,252	+2,087.500%
2024-09-27	0.375700	0.479250	0.375700	0.477100	+19.275%	22,269	+1,733.997%
2024-09-26	0.350000	0.450500	0.350000	0.400000	+11.111%	301,635	+2,087.500%
2024-09-25	0.428200	0.432500	0.360000	0.360000	-12.685%	159,766	+2,330.556%
2024-09-24	0.373300	0.440000	0.373300	0.412300	+5.718%	109,027	+2,022.241%
2024-09-23	0.429500	0.432400	0.390000	0.390000	-0.763%	75,259	+2,143.590%
2024-09-20	0.396550	0.422100	0.371000	0.393000	-0.758%	35,063	+2,126.463%
2024-09-19	0.396150	0.420500	0.370000	0.396000	+4.211%	28,040	+2,109.596%
2024-09-18	0.422100	0.422100	0.380000	0.380000	-7.520%	26,646	+2,202.632%
2024-09-17	0.410000	0.410900	0.390000	0.410900	+2.112%	22,959	+2,029.472%
2024-09-16	0.390000	0.408900	0.390000	0.402400	-3.478%	13,852	+2,074.453%
2024-09-13	0.440000	0.440000	0.380000	0.416900	-2.502%	106,231	+1,998.825%
2024-09-12	0.440000	0.440000	0.424300	0.427600	-2.818%	70,120	+1,946.305%
2024-09-11	0.400000	0.440000	0.380600	0.440000	+4.762%	80,651	+1,888.636%
2024-09-10	0.420000	0.423000	0.400000	0.420000	+2.439%	118,787	+1,983.333%
2024-09-09	0.420000	0.439800	0.400000	0.410000	-1.324%	33,663	+2,034.146%
2024-09-06	0.422300	0.427750	0.415500	0.415500	-4.483%	33,501	+2,005.897%
2024-09-05	0.425600	0.435000	0.400000	0.435000	+5.200%	24,332	+1,911.494%
2024-09-04	0.442450	0.442450	0.400000	0.413500	-4.986%	80,770	+2,016.082%
2024-09-03	0.414950	0.435200	0.414950	0.435200	+6.146%	33,408	+1,910.570%
2024-08-30	0.400000	0.414850	0.400000	0.410000	+5.128%	23,091	+2,034.146%
2024-08-29	0.455100	0.455100	0.357300	0.390000	-11.222%	522,452	+2,143.590%
2024-08-28	0.420000	0.446450	0.420000	0.439300	+2.163%	66,028	+1,891.805%
2024-08-27	0.490100	0.490100	0.430000	0.430000	-1.714%	64,175	+1,934.884%
2024-08-26	0.459797	0.510550	0.437500	0.437500	-7.895%	130,017	+1,900.000%
2024-08-23	0.520000	0.520000	0.440200	0.475000	+5.556%	110,176	+1,742.105%
2024-08-22	0.475000	0.516000	0.450000	0.450000	-10.891%	113,750	+1,844.444%
2024-08-21	0.487050	0.505000	0.445100	0.505000	+13.458%	186,325	+1,632.673%
2024-08-20	0.475900	0.480000	0.445100	0.445100	+3.152%	51,866	+1,865.850%
2024-08-19	0.427138	0.476000	0.404800	0.431500	-4.740%	234,065	+1,927.810%
2024-08-16	0.444950	0.490000	0.436120	0.452970	-5.592%	33,205	+1,831.695%
2024-08-15	0.480000	0.480000	0.430000	0.479800	+1.011%	91,542	+1,723.677%
2024-08-14	0.495000	0.495000	0.461330	0.475000	-3.377%	21,105	+1,742.105%
2024-08-13	0.490300	0.491600	0.453900	0.491600	+6.870%	13,947	+1,679.902%
2024-08-12	0.472800	0.530000	0.450000	0.460000	+4.534%	19,119	+1,802.174%
2024-08-09	0.469500	0.470000	0.370000	0.440050	-5.111%	182,894	+1,888.410%
2024-08-08	0.450767	0.492000	0.427500	0.463750	-0.054%	62,290	+1,786.792%
2024-08-07	0.470000	0.530000	0.436100	0.464000	+0.870%	210,796	+1,785.776%
2024-08-06	0.500000	0.520000	0.423000	0.460000	-8.000%	341,722	+1,802.174%
2024-08-05	0.530000	0.530000	0.460000	0.500000	-1.961%	106,475	+1,650.000%
2024-08-02	0.490000	0.530000	0.474500	0.510000	+3.030%	312,543	+1,615.686%
2024-08-01	0.530080	0.540000	0.495000	0.495000	-6.604%	251,730	+1,667.677%
2024-07-31	0.545200	0.545200	0.497200	0.530000	-1.212%	340,999	+1,550.943%
2024-07-30	0.620000	0.620000	0.527600	0.536500	-6.124%	507,542	+1,530.941%
2024-07-29	0.650000	0.670100	0.535000	0.571500	+3.852%	866,691	+1,431.059%
2024-07-26	0.590000	0.590000	0.500000	0.550300	+10.702%	230,033	+1,490.042%
2024-07-25	0.629514	0.634500	0.497100	0.497100	-15.272%	620,215	+1,660.209%
2024-07-24	0.650000	0.683450	0.586700	0.586700	-5.607%	369,813	+1,391.393%
2024-07-23	0.592100	0.652600	0.590000	0.621550	+3.592%	382,183	+1,307.771%
2024-07-22	0.576500	0.681600	0.540000	0.600000	+10.599%	622,053	+1,358.333%
2024-07-19	0.550000	0.574000	0.508000	0.542500	-1.364%	8,976	+1,512.903%
2024-07-18	0.531500	0.550000	0.500000	0.550000	+2.804%	74,114	+1,490.909%
2024-07-17	0.544300	0.593550	0.535000	0.535000	+5.941%	191,032	+1,535.514%
2024-07-16	0.558500	0.558500	0.494400	0.505000	-4.717%	149,333	+1,632.673%
2024-07-15	0.558500	0.558500	0.524100	0.530000	-0.935%	13,113	+1,550.943%
2024-07-12	0.552500	0.558400	0.535000	0.535000	-0.926%	83,773	+1,535.514%
2024-07-11	0.564200	0.564200	0.508260	0.540000	-4.323%	190,952	+1,520.370%
2024-07-10	0.575100	0.582000	0.550000	0.564400	+1.951%	72,303	+1,450.319%
2024-07-09	0.551050	0.578500	0.533050	0.553600	-2.467%	19,182	+1,480.564%
2024-07-08	0.605000	0.605000	0.560000	0.567600	+3.200%	16,414	+1,441.579%
2024-07-05	0.610000	0.610000	0.521100	0.550000	+5.163%	39,741	+1,490.909%
2024-07-03	0.530000	0.535000	0.523000	0.523000	-1.321%	33,504	+1,573.040%
2024-07-02	0.516100	0.530000	0.515000	0.530000	+1.923%	39,970	+1,550.943%
2024-07-01	0.535000	0.535950	0.503450	0.520000	+2.282%	26,010	+1,582.692%
2024-06-28	0.600000	0.600000	0.471900	0.508400	+1.680%	49,103	+1,621.086%
2024-06-27	0.540000	0.540000	0.485950	0.500000	+0.074%	14,665	+1,650.000%
2024-06-26	0.556400	0.556400	0.499630	0.499630	-0.074%	3,308	+1,651.296%
2024-06-25	0.550050	0.554500	0.486750	0.500000	-5.660%	84,172	+1,650.000%
2024-06-24	0.565250	0.580900	0.530000	0.530000	-8.431%	45,843	+1,550.943%
2024-06-21	0.560100	0.578800	0.560100	0.578800	+3.339%	7,513	+1,411.748%
2024-06-20	0.600000	0.617600	0.520200	0.560100	+5.550%	400,026	+1,462.221%
2024-06-18	0.494000	0.595000	0.494000	0.530650	-10.620%	26,060	+1,548.921%
2024-06-17	0.576750	0.595600	0.540000	0.593700	-1.746%	42,288	+1,373.808%
2024-06-14	0.590800	0.604250	0.590000	0.604250	+7.902%	1,722	+1,348.076%
2024-06-13	0.552560	0.600850	0.552560	0.560000	0.000%	56,031	+1,462.500%
2024-06-12	0.592600	0.592600	0.550000	0.560000	+4.205%	20,001	+1,462.500%
2024-06-11	0.565100	0.570640	0.537400	0.537400	-6.992%	11,000	+1,528.210%
2024-06-10	0.590000	0.590000	0.562250	0.577800	-2.068%	19,879	+1,414.365%
2024-06-07	0.612450	0.612450	0.590000	0.590000	-3.563%	55,200	+1,383.051%
2024-06-06	0.600000	0.624000	0.590100	0.611800	-1.323%	41,775	+1,330.206%
2024-06-05	0.600000	0.631600	0.600000	0.620000	+1.465%	33,567	+1,311.290%
2024-06-04	0.600600	0.622100	0.598480	0.611050	+0.992%	24,057	+1,331.961%
2024-06-03	0.590000	0.630000	0.586220	0.605050	+0.624%	138,987	+1,346.161%
2024-05-31	0.530200	0.602500	0.530200	0.601300	+7.692%	43,900	+1,355.180%
2024-05-30	0.541340	0.562500	0.533600	0.558350	+4.623%	13,605	+1,467.117%
2024-05-29	0.550000	0.550000	0.525000	0.533680	-2.967%	6,200	+1,539.559%
2024-05-28	0.550000	0.550000	0.550000	0.550000	0.000%	875	+1,490.909%
2024-05-24	0.550000	0.550000	0.550000	0.550000	+3.774%	100	+1,490.909%
2024-05-23	0.520000	0.535500	0.520000	0.530000	+1.649%	22,860	+1,550.943%
2024-05-22	0.510000	0.532500	0.510000	0.521400	-2.176%	5,405	+1,578.174%
2024-05-21	0.525000	0.533000	0.514800	0.533000	-1.187%	9,765	+1,541.651%
2024-05-20	0.517500	0.539400	0.517500	0.539400	+6.025%	10,495	+1,522.173%
2024-05-17	0.500000	0.514300	0.500000	0.508750	-1.577%	46,800	+1,619.902%
2024-05-16	0.500000	0.516900	0.500000	0.516900	+1.353%	6,804	+1,592.784%
2024-05-15	0.510000	0.525300	0.510000	0.510000	+1.949%	20,890	+1,615.686%
2024-05-14	0.513000	0.513000	0.490500	0.500250	-2.713%	1,667	+1,649.125%
2024-05-13	0.510000	0.514200	0.440000	0.514200	+0.824%	99,700	+1,601.673%
2024-05-10	0.490050	0.510000	0.490000	0.510000	+2.307%	97,850	+1,615.686%
2024-05-09	0.500000	0.505000	0.490000	0.498500	-0.300%	19,050	+1,655.266%
2024-05-08	0.495100	0.500000	0.475300	0.500000	+6.067%	8,350	+1,650.000%
2024-05-07	0.506000	0.510000	0.471400	0.471400	-7.569%	171,715	+1,756.173%
2024-05-06	0.506800	0.516400	0.498080	0.510000	+2.000%	143,300	+1,615.686%
2024-05-03	0.500000	0.531900	0.485000	0.500000	0.000%	257,150	+1,650.000%
2024-05-02	0.491000	0.510000	0.472000	0.500000	+4.167%	172,888	+1,650.000%
2024-05-01	0.470000	0.480000	0.470000	0.480000	+1.053%	57,100	+1,722.917%
2024-04-30	0.490000	0.510000	0.470000	0.475000	-3.061%	23,865	+1,742.105%
2024-04-29	0.495000	0.510000	0.470000	0.490000	-3.922%	89,688	+1,685.714%
2024-04-26	0.495000	0.510000	0.489000	0.510000	+3.030%	81,399	+1,615.686%
2024-04-25	0.491300	0.495000	0.487950	0.495000	+0.446%	1,725	+1,667.677%
2024-04-24	0.491300	0.510000	0.483540	0.492800	-0.444%	16,900	+1,675.568%
2024-04-23	0.508080	0.520000	0.471540	0.495000	-3.977%	319,917	+1,667.677%
2024-04-22	0.520000	0.520000	0.487960	0.515500	-0.865%	23,623	+1,597.381%
2024-04-19	0.500000	0.520000	0.500000	0.520000	+4.000%	21,530	+1,582.692%
2024-04-18	0.505000	0.520000	0.485800	0.500000	-1.961%	37,085	+1,650.000%
2024-04-17	0.485600	0.520000	0.475000	0.510000	+3.701%	19,350	+1,615.686%
2024-04-16	0.487050	0.518500	0.464300	0.491800	+0.573%	54,835	+1,679.179%
2024-04-15	0.514900	0.518500	0.480600	0.489000	-2.531%	32,610	+1,689.366%
2024-04-12	0.510000	0.518600	0.488900	0.501700	-5.125%	73,125	+1,644.070%
2024-04-11	0.560000	0.560000	0.520000	0.528800	-4.428%	8,615	+1,554.690%
2024-04-10	0.537300	0.553300	0.506000	0.553300	+4.396%	49,230	+1,481.421%
2024-04-09	0.532000	0.550000	0.530000	0.530000	-1.852%	26,400	+1,550.943%
2024-04-08	0.510000	0.540000	0.510000	0.540000	+5.882%	33,325	+1,520.370%
2024-04-05	0.525000	0.550000	0.500000	0.510000	-5.817%	33,902	+1,615.686%
2024-04-04	0.538800	0.556600	0.538800	0.541500	-2.730%	3,450	+1,515.882%
2024-04-03	0.560000	0.563000	0.545000	0.556700	+0.797%	67,250	+1,471.762%
2024-04-02	0.540000	0.580000	0.540000	0.552300	-4.776%	28,445	+1,484.284%
2024-04-01	0.590000	0.590000	0.538800	0.580000	0.000%	24,019	+1,408.621%
2024-03-28	0.580000	0.595000	0.580000	0.580000	0.000%	12,500	+1,408.621%
2024-03-27	0.568000	0.580000	0.559000	0.580000	+2.059%	4,593	+1,408.621%
2024-03-26	0.560000	0.580000	0.540000	0.568300	-2.017%	26,650	+1,439.680%
2024-03-25	0.611500	0.620000	0.565000	0.580000	-6.452%	31,581	+1,408.621%
2024-03-22	0.610000	0.640000	0.608000	0.620000	+1.639%	32,875	+1,311.290%
2024-03-21	0.635000	0.640000	0.600100	0.610000	-2.400%	7,228	+1,334.426%
2024-03-20	0.610000	0.625000	0.610000	0.625000	+4.167%	4,963	+1,300.000%
2024-03-19	0.668800	0.668800	0.582480	0.600000	-8.397%	34,308	+1,358.333%
2024-03-18	0.672000	0.672000	0.649000	0.655000	+0.769%	10,792	+1,235.878%
2024-03-15	0.670000	0.700000	0.611600	0.650000	-2.256%	36,668	+1,246.154%
2024-03-14	0.670000	0.685000	0.617800	0.665000	+0.758%	29,750	+1,215.789%
2024-03-13	0.654300	0.670000	0.644250	0.660000	+1.538%	96,960	+1,225.758%
2024-03-12	0.650000	0.680000	0.600500	0.650000	+0.340%	33,597	+1,246.154%
2024-03-11	0.600000	0.705800	0.585000	0.647800	-0.338%	39,216	+1,250.726%
2024-03-08	0.625000	0.651900	0.600000	0.650000	+4.000%	24,699	+1,246.154%
2024-03-07	0.580000	0.625000	0.580000	0.625000	+7.759%	33,645	+1,300.000%
2024-03-06	0.600000	0.600000	0.576000	0.580000	-3.333%	8,178	+1,408.621%
2024-03-05	0.565000	0.600000	0.560000	0.600000	+3.448%	12,776	+1,358.333%
2024-03-04	0.680000	0.680000	0.560000	0.580000	+5.359%	41,130	+1,408.621%
2024-03-01	0.594600	0.663200	0.548445	0.550500	-4.019%	18,238	+1,489.464%
2024-02-29	0.594600	0.594600	0.552600	0.573550	-2.788%	51,349	+1,425.586%
2024-02-28	0.553800	0.594600	0.542800	0.590000	-0.774%	19,910	+1,383.051%
2024-02-27	0.547300	0.594600	0.537840	0.594600	+4.042%	7,452	+1,371.578%
2024-02-26	0.560000	0.595500	0.479400	0.571500	+1.007%	87,665	+1,431.059%
2024-02-23	0.581400	0.647900	0.547450	0.565800	-2.448%	16,019	+1,446.483%
2024-02-22	0.594100	0.594100	0.580000	0.580000	+6.520%	18,205	+1,408.621%
2024-02-21	0.477700	0.594700	0.477700	0.544500	-5.698%	3,490	+1,506.979%
2024-02-20	0.589000	0.589000	0.523850	0.577400	+2.512%	39,957	+1,415.414%
2024-02-16	0.580000	0.586900	0.540100	0.563250	-2.888%	18,799	+1,453.484%
2024-02-15	0.545000	0.580000	0.540960	0.580000	+11.282%	32,050	+1,408.621%
2024-02-14	0.570000	0.576000	0.517200	0.521200	-7.359%	57,187	+1,578.818%
2024-02-13	0.550000	0.562600	0.549260	0.562600	+3.724%	21,520	+1,455.279%
2024-02-12	0.527000	0.542400	0.507300	0.542400	+2.873%	5,750	+1,513.201%
2024-02-09	0.450000	0.550000	0.450000	0.527250	+9.844%	31,910	+1,559.554%
2024-02-08	0.537300	0.537300	0.480000	0.480000	-10.814%	24,193	+1,722.917%
2024-02-07	0.540600	0.550000	0.530000	0.538200	+1.547%	44,030	+1,525.790%
2024-02-06	0.573800	0.573800	0.513600	0.530000	+1.022%	17,021	+1,550.943%
2024-02-05	0.580000	0.580000	0.524640	0.524640	-2.844%	10,286	+1,567.810%
2024-02-02	0.617400	0.617400	0.530000	0.540000	-10.000%	58,966	+1,520.370%
2024-02-01	0.629760	0.629760	0.600000	0.600000	-7.692%	27,423	+1,358.333%
2024-01-31	0.681600	0.689000	0.600400	0.650000	-1.156%	3,050	+1,246.154%
2024-01-30	0.635000	0.682900	0.635000	0.657600	-4.696%	12,350	+1,230.596%
2024-01-29	0.655700	0.690000	0.621000	0.690000	+5.569%	18,062	+1,168.116%
2024-01-26	0.680000	0.708300	0.650000	0.653600	-3.967%	36,253	+1,238.739%
2024-01-25	0.664000	0.698700	0.664000	0.680600	-2.072%	13,890	+1,185.630%
2024-01-24	0.690000	0.720000	0.650000	0.695000	-2.085%	25,527	+1,158.993%
2024-01-23	0.720342	0.720342	0.671000	0.709800	+0.838%	23,045	+1,132.742%
2024-01-22	0.730000	0.730000	0.652250	0.703900	-3.064%	31,902	+1,143.074%
2024-01-19	0.730000	0.739800	0.720000	0.726150	+0.854%	65,121	+1,104.985%
2024-01-18	0.670000	0.730000	0.657500	0.720000	+10.752%	63,368	+1,115.278%
2024-01-17	0.656800	0.670000	0.639150	0.650100	+0.371%	34,395	+1,245.947%
2024-01-16	0.594000	0.670000	0.584899	0.647700	+9.040%	69,426	+1,250.934%
2024-01-12	0.572500	0.599600	0.515200	0.594000	+6.691%	20,101	+1,373.064%
2024-01-11	0.600000	0.600000	0.513969	0.556750	+6.048%	2,100	+1,471.621%
2024-01-10	0.591100	0.592200	0.515000	0.525000	-11.017%	22,615	+1,566.667%
2024-01-09	0.527840	0.590000	0.513000	0.590000	+7.331%	125,542	+1,383.051%
2024-01-08	0.545869	0.550000	0.525160	0.549700	+4.705%	13,810	+1,491.777%
2024-01-05	0.520000	0.525000	0.514000	0.525000	-4.545%	15,983	+1,566.667%
2024-01-04	0.495740	0.550000	0.495740	0.550000	+3.930%	29,500	+1,490.909%
2024-01-03	0.524987	0.529600	0.494340	0.529200	+5.840%	8,350	+1,553.439%
2024-01-02	0.511600	0.511600	0.484760	0.500000	+0.636%	12,700	+1,650.000%
2023-12-29	0.520000	0.521635	0.496840	0.496840	-0.393%	7,375	+1,661.130%
2023-12-28	0.534500	0.534500	0.490000	0.498800	-6.557%	45,404	+1,654.210%
2023-12-27	0.525200	0.533800	0.480000	0.533800	+3.650%	76,283	+1,539.191%
2023-12-26	0.521400	0.521400	0.505000	0.515000	+3.513%	6,225	+1,599.029%
2023-12-22	0.478000	0.497520	0.467900	0.497520	+2.135%	13,404	+1,658.723%
2023-12-21	0.475550	0.494200	0.475550	0.487120	+8.009%	26,240	+1,696.272%
2023-12-20	0.472350	0.487100	0.451000	0.451000	-7.354%	29,000	+1,840.133%
2023-12-19	0.477400	0.493700	0.465000	0.486800	+3.114%	81,940	+1,697.453%
2023-12-18	0.477640	0.489200	0.472100	0.472100	+2.630%	15,990	+1,753.421%
2023-12-15	0.469900	0.489900	0.460000	0.460000	+2.222%	39,630	+1,802.174%
2023-12-14	0.500000	0.500000	0.439500	0.450000	-10.000%	111,955	+1,844.444%
2023-12-13	0.458600	0.507800	0.458600	0.500000	+11.111%	79,215	+1,650.000%
2023-12-12	0.445020	0.450000	0.440420	0.450000	+0.874%	29,403	+1,844.444%
2023-12-11	0.526900	0.546000	0.439300	0.446100	-15.271%	188,961	+1,861.444%
2023-12-08	0.320000	0.705700	0.283200	0.526500	+102.034%	587,739	+1,561.918%
2023-12-07	0.260000	0.280000	0.239000	0.260600	+2.196%	58,920	+3,257.636%
2023-12-04	0.247300	0.255000	0.247300	0.255000	-6.849%	8,500	+3,331.373%
2023-12-01	0.273750	0.273750	0.273750	0.273750	+1.389%	10,000	+3,096.347%
2023-11-30	0.256500	0.275000	0.256500	0.270000	-3.571%	26,050	+3,140.741%
2023-11-29	0.260000	0.280000	0.247200	0.280000	+22.399%	33,380	+3,025.000%
2023-11-27	0.250000	0.250000	0.228760	0.228760	-12.245%	10,642	+3,724.969%
2023-11-24	0.260680	0.260680	0.260680	0.260680	+11.583%	1,000	+3,256.606%
2023-11-21	0.233620	0.233620	0.233620	0.233620	-0.587%	100	+3,645.399%
2023-11-20	0.235000	0.235000	0.235000	0.235000	-0.382%	3,428	+3,623.404%
2023-11-17	0.235900	0.235900	0.235900	0.235900	-5.640%	1,500	+3,609.199%
2023-11-15	0.253300	0.280000	0.250000	0.250000	+5.219%	3,326	+3,400.000%
2023-11-14	0.247300	0.247300	0.237600	0.237600	-15.143%	7,500	+3,582.660%
2023-11-13	0.270960	0.280000	0.270960	0.280000	+8.493%	1,040	+3,025.000%
2023-11-09	0.269400	0.269400	0.250000	0.258080	-11.007%	10,400	+3,290.422%
2023-11-07	0.231300	0.290000	0.163800	0.290000	+11.538%	121,026	+2,917.241%
2023-11-06	0.265000	0.265000	0.260000	0.260000	-4.901%	30,000	+3,265.385%
2023-11-03	0.259500	0.273400	0.257100	0.273400	-0.255%	4,500	+3,100.439%
2023-11-02	0.269700	0.280000	0.232060	0.274100	-5.483%	18,720	+3,092.266%
2023-11-01	0.290000	0.290000	0.290000	0.290000	+3.571%	8,500	+2,917.241%
2023-10-31	0.290000	0.290000	0.280000	0.280000	-4.110%	23,500	+3,025.000%
2023-10-30	0.280000	0.292000	0.280000	0.292000	-5.502%	3,500	+2,896.575%
2023-10-27	0.325600	0.325600	0.309000	0.309000	+1.578%	1,921	+2,731.715%
2023-10-24	0.325600	0.325600	0.295360	0.304200	-6.572%	2,500	+2,776.397%
2023-10-23	0.289100	0.325600	0.289100	0.325600	+13.489%	2,980	+2,587.346%
2023-10-19	0.290000	0.290000	0.286900	0.286900	-0.623%	7,792	+2,949.843%
2023-10-18	0.251800	0.300000	0.251800	0.288700	-8.349%	46,388	+2,930.828%
2023-10-17	0.261800	0.315000	0.261800	0.315000	+25.099%	8,800	+2,677.778%
2023-10-16	0.251800	0.251800	0.230780	0.251800	0.000%	15,350	+3,374.980%
2023-10-13	0.248000	0.251800	0.236800	0.251800	-4.331%	19,947	+3,374.980%
2023-10-12	0.275640	0.280000	0.263200	0.263200	+1.231%	25,365	+3,224.468%
2023-10-11	0.290000	0.290000	0.260000	0.260000	-8.354%	27,500	+3,265.385%
2023-10-10	0.281100	0.291800	0.259900	0.283700	-0.804%	25,049	+2,984.244%
2023-10-09	0.296000	0.320000	0.286000	0.286000	-1.379%	3,500	+2,959.441%
2023-10-06	0.308800	0.320000	0.277500	0.290000	+3.571%	53,700	+2,917.241%
2023-10-05	0.280000	0.280000	0.280000	0.280000	-9.677%	30,500	+3,025.000%
2023-10-03	0.310000	0.310000	0.310000	0.310000	-1.399%	5,025	+2,722.581%
2023-10-02	0.315000	0.318320	0.314400	0.314400	+1.419%	50,800	+2,683.079%
2023-09-29	0.310000	0.330000	0.295050	0.310000	+2.479%	154,770	+2,722.581%
2023-09-28	0.309940	0.310000	0.292000	0.302500	+8.206%	65,545	+2,792.562%
2023-09-27	0.279860	0.279860	0.279560	0.279560	-5.394%	480	+3,029.918%
2023-09-26	0.251055	0.295500	0.251055	0.295500	+21.007%	11,000	+2,861.083%
2023-09-25	0.243700	0.244200	0.243700	0.244200	-12.215%	4,100	+3,483.129%
2023-09-22	0.253000	0.329900	0.248274	0.278180	-7.007%	9,800	+3,045.445%
2023-09-20	0.299140	0.299140	0.299140	0.299140	+0.214%	1,200	+2,825.052%
2023-09-19	0.268560	0.298500	0.268560	0.298500	-9.518%	17,200	+2,831.323%
2023-09-18	0.329900	0.329900	0.329900	0.329900	+17.052%	13,500	+2,552.319%
2023-09-15	0.281840	0.300000	0.281840	0.281840	-2.814%	3,300	+3,004.598%
2023-09-14	0.329900	0.329900	0.290000	0.290000	+2.278%	10,380	+2,917.241%
2023-09-13	0.300000	0.300000	0.283540	0.283540	-2.228%	8,900	+2,985.984%
2023-09-11	0.300000	0.300000	0.251500	0.290000	-0.412%	27,102	+2,917.241%
2023-09-08	0.295400	0.295500	0.291200	0.291200	+8.374%	27,800	+2,904.808%
2023-09-07	0.268700	0.268700	0.268700	0.268700	-4.377%	35,500	+3,156.420%
2023-09-06	0.263640	0.281000	0.262400	0.281000	-1.084%	5,695	+3,013.879%
2023-09-05	0.299320	0.299320	0.284080	0.284080	-5.079%	11,800	+2,980.118%
2023-09-01	0.329900	0.329900	0.299280	0.299280	+0.632%	1,210	+2,823.684%
2023-08-31	0.329900	0.329900	0.291650	0.297400	+16.399%	6,160	+2,842.165%
2023-08-28	0.323600	0.323600	0.253500	0.255500	0.000%	23,870	+3,324.658%
2023-08-25	0.255500	0.255500	0.255500	0.255500	-14.833%	4,200	+3,324.658%
2023-08-23	0.300000	0.300000	0.300000	0.300000	0.000%	5,800	+2,816.667%
2023-08-21	0.309120	0.309120	0.300000	0.300000	0.000%	175,520	+2,816.667%
2023-08-17	0.321980	0.321980	0.300000	0.300000	0.000%	161,000	+2,816.667%
2023-08-16	0.266840	0.301500	0.266840	0.300000	+3.448%	56,800	+2,816.667%
2023-08-15	0.278800	0.290000	0.278800	0.290000	0.000%	46,197	+2,917.241%
2023-08-14	0.253995	0.329900	0.253995	0.290000	+16.000%	21,600	+2,917.241%
2023-08-11	0.306800	0.306800	0.250000	0.250000	-24.242%	135,917	+3,400.000%
2023-08-10	0.300000	0.345460	0.300000	0.330000	-2.855%	64,800	+2,551.515%
2023-08-09	0.305000	0.339800	0.305000	0.339700	+4.523%	9,000	+2,475.802%
2023-08-08	0.325000	0.325000	0.325000	0.325000	+1.563%	1,017	+2,592.308%
2023-08-07	0.320000	0.320000	0.320000	0.320000	+2.407%	1,000	+2,634.375%
2023-08-04	0.339900	0.339900	0.312480	0.312480	+0.963%	9,000	+2,700.179%
2023-08-03	0.310000	0.340000	0.309450	0.309500	-0.161%	177,050	+2,727.141%
2023-08-02	0.303000	0.310000	0.290000	0.310000	0.000%	61,370	+2,722.581%
2023-08-01	0.323740	0.323740	0.310000	0.310000	-9.184%	169,075	+2,722.581%
2023-07-31	0.325000	0.367700	0.325000	0.341350	+6.772%	9,133	+2,463.351%
2023-07-28	0.311840	0.319700	0.311840	0.319700	+6.567%	750	+2,636.941%
2023-07-27	0.329900	0.329900	0.300000	0.300000	-4.747%	97,250	+2,816.667%
2023-07-26	0.330000	0.330000	0.300000	0.314950	-0.959%	39,481	+2,678.219%
2023-07-25	0.303040	0.337800	0.270000	0.318000	+14.843%	186,180	+2,651.572%
2023-07-24	0.287200	0.303200	0.260000	0.276900	-1.107%	15,093	+3,059.986%
2023-07-21	0.260300	0.326300	0.254120	0.280000	+12.000%	104,907	+3,025.000%
2023-07-20	0.235000	0.250000	0.219960	0.250000	+7.991%	60,754	+3,400.000%
2023-07-19	0.240000	0.240000	0.217000	0.231500	-3.542%	163,200	+3,679.698%
2023-07-18	0.218000	0.240000	0.205900	0.240000	+5.587%	134,890	+3,545.833%
2023-07-17	0.218000	0.250000	0.218000	0.227300	+4.266%	6,484	+3,749.538%
2023-07-14	0.215650	0.219900	0.215650	0.218000	+3.142%	29,100	+3,913.761%
2023-07-13	0.210000	0.213600	0.194100	0.211360	+0.180%	31,207	+4,039.856%
2023-07-12	0.210000	0.210980	0.205000	0.210980	+0.467%	22,900	+4,047.313%
2023-07-11	0.209000	0.210000	0.209000	0.210000	+0.478%	5,500	+4,066.667%
2023-07-10	0.200800	0.210000	0.180000	0.209000	-5.686%	64,440	+4,086.603%
2023-07-07	0.221600	0.221600	0.221600	0.221600	-3.924%	5,600	+3,848.556%
2023-07-06	0.229900	0.234300	0.226520	0.230650	+9.833%	27,709	+3,693.627%
2023-07-05	0.250000	0.250000	0.208000	0.210000	-16.000%	1,913	+4,066.667%
2023-07-03	0.250000	0.250000	0.180000	0.250000	+6.383%	63,300	+3,400.000%
2023-06-30	0.250000	0.250000	0.225720	0.235000	+11.195%	7,883	+3,623.404%
2023-06-29	0.215300	0.215300	0.211340	0.211340	+1.630%	3,450	+4,040.248%
2023-06-28	0.217700	0.217700	0.207480	0.207950	+11.801%	29,478	+4,107.742%
2023-06-27	0.150000	0.210200	0.150000	0.186000	+24.000%	61,029	+4,604.301%
2023-06-26	0.160000	0.188580	0.150000	0.150000	-6.250%	13,946	+5,733.333%
2023-06-23	0.160000	0.163200	0.160000	0.160000	-4.847%	14,452	+5,368.750%
2023-06-22	0.143000	0.168150	0.143000	0.168150	+20.021%	1,600	+5,103.687%
2023-06-21	0.140100	0.140100	0.140100	0.140100	-12.438%	3,724	+6,145.539%
2023-06-20	0.195100	0.195100	0.160000	0.160000	-11.111%	32,150	+5,368.750%
2023-06-13	0.180000	0.180000	0.180000	0.180000	0.000%	1,000	+4,761.111%
2023-06-12	0.180000	0.180000	0.180000	0.180000	0.000%	500	+4,761.111%
2023-06-09	0.180000	0.180000	0.180000	0.180000	0.000%	9,999	+4,761.111%
2023-06-08	0.180000	0.180000	0.180000	0.180000	+7.028%	4,500	+4,761.111%
2023-06-06	0.168180	0.168180	0.168180	0.168180	-1.071%	1,050	+5,102.759%
2023-06-01	0.170000	0.170000	0.170000	0.170000	+3.849%	100	+5,047.059%
2023-05-19	0.163700	0.163700	0.163700	0.163700	-16.718%	2,000	+5,245.144%
2023-05-15	0.159200	0.196560	0.152200	0.196560	+23.467%	39,585	+4,351.567%
2023-05-10	0.153200	0.159200	0.153200	0.159200	-20.400%	20,673	+5,396.231%
2023-05-04	0.200000	0.200000	0.200000	0.200000	0.000%	6,800	+4,275.000%
2023-05-03	0.231540	0.231540	0.200000	0.200000	+24.844%	7,400	+4,275.000%
2023-05-01	0.160200	0.160200	0.160200	0.160200	-4.244%	1,000	+5,361.923%
2023-04-28	0.167300	0.167300	0.167300	0.167300	-24.531%	100	+5,130.126%
2023-04-27	0.221680	0.221680	0.221680	0.221680	+0.855%	225	+3,847.131%
2023-04-26	0.219800	0.219800	0.219800	0.219800	-15.004%	100	+3,880.892%
2023-04-21	0.215000	0.258600	0.215000	0.258600	+55.129%	1,100	+3,283.604%
2023-04-19	0.166700	0.166700	0.166700	0.166700	+4.187%	5,350	+5,148.950%
2023-04-04	0.160000	0.160000	0.160000	0.160000	-3.030%	3,000	+5,368.750%
2023-03-30	0.178600	0.178600	0.165000	0.165000	-21.466%	13,500	+5,203.030%
2023-03-29	0.210100	0.210100	0.210100	0.210100	-17.504%	2,500	+4,064.683%
2023-03-28	0.254680	0.254680	0.210100	0.254680	+2.963%	1,854	+3,335.684%
2023-03-27	0.247350	0.247350	0.247350	0.247350	+7.403%	500	+3,437.497%
2023-03-20	0.230300	0.230300	0.230300	0.230300	-23.208%	2,500	+3,699.392%
2023-03-17	0.299900	0.299900	0.299900	0.299900	-12.845%	5,000	+2,817.639%
2023-03-16	0.344100	0.344100	0.344100	0.344100	+43.614%	1,000	+2,442.865%
2023-03-15	0.240000	0.240000	0.239600	0.239600	-15.930%	20,000	+3,551.920%
2023-03-13	0.270000	0.320570	0.269400	0.285000	+3.015%	11,087	+2,970.175%
2023-03-10	0.276660	0.276660	0.276660	0.276660	-2.858%	1,150	+3,062.727%
2023-03-07	0.327200	0.330000	0.284800	0.284800	-5.067%	3,900	+2,972.331%
2023-03-06	0.290000	0.355000	0.285240	0.300000	+1.317%	59,773	+2,816.667%
2023-03-03	0.296100	0.296100	0.296100	0.296100	+10.692%	5,000	+2,855.083%
2023-02-21	0.281470	0.290000	0.267500	0.267500	-3.884%	5,240	+3,171.028%
2023-02-17	0.240000	0.278310	0.240000	0.278310	+24.635%	5,100	+3,043.976%
2023-02-15	0.242800	0.242800	0.223300	0.223300	-14.275%	5,100	+3,818.495%
2023-02-14	0.260485	0.260485	0.260485	0.260485	-10.178%	500	+3,259.119%
2023-02-13	0.290000	0.290000	0.290000	0.290000	0.000%	2,500	+2,917.241%
2023-02-07	0.290000	0.290000	0.290000	0.290000	0.000%	558	+2,917.241%
2023-02-06	0.230000	0.314000	0.230000	0.290000	+38.095%	110,280	+2,917.241%
2023-02-03	0.274250	0.274250	0.210000	0.210000	-30.579%	59,000	+4,066.667%
2023-02-02	0.335200	0.335200	0.296200	0.302500	-4.029%	2,205	+2,792.562%

.dark-mode .V9cd4G{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .V9cd4G{ color: #333333; background-color: white; border: 2px solid #333333; }ACOGFALPHA COGNITION INC NEWstock OTC

ACOGF
ALPHA COGNITION INC NEW
stock OTC