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	0.230	0.240	0.230	0.240	0.000%	13,550	0.000%
2023-04-19	0.240	0.240	0.240	0.240	-2.041%	2,350	0.000%
2023-04-17	0.250	0.260	0.245	0.245	+4.255%	8,700	-2.041%
2023-04-13	0.235	0.235	0.235	0.235	-9.615%	5,882	+2.128%
2023-04-10	0.260	0.260	0.260	0.260	0.000%	500	-7.692%
2023-04-05	0.235	0.260	0.220	0.260	+8.333%	179,160	-7.692%
2023-04-04	0.230	0.240	0.230	0.240	+2.128%	6,000	0.000%
2023-04-03	0.235	0.235	0.235	0.235	+2.174%	1,000	+2.128%
2023-03-31	0.230	0.230	0.230	0.230	+4.545%	43,264	+4.348%
2023-03-30	0.245	0.245	0.210	0.220	-10.204%	321,008	+9.091%
2023-03-29	0.280	0.280	0.245	0.245	-16.949%	106,500	-2.041%
2023-03-24	0.300	0.300	0.295	0.295	-6.349%	5,600	-18.644%
2023-03-23	0.315	0.315	0.315	0.315	-1.563%	1,000	-23.810%
2023-03-22	0.320	0.320	0.320	0.320	0.000%	4,000	-25.000%
2023-03-21	0.385	0.385	0.305	0.320	+6.667%	13,805	-25.000%
2023-03-20	0.305	0.305	0.300	0.300	-23.077%	47,000	-20.000%
2023-03-15	0.330	0.390	0.330	0.390	0.000%	11,800	-38.462%
2023-03-13	0.390	0.390	0.390	0.390	0.000%	1,500	-38.462%
2023-03-07	0.455	0.455	0.390	0.390	-20.408%	12,500	-38.462%
2023-03-06	0.395	0.490	0.395	0.490	+22.500%	47,005	-51.020%
2023-03-03	0.400	0.400	0.400	0.400	+21.212%	500	-40.000%
2023-03-02	0.340	0.340	0.305	0.330	+8.197%	6,500	-27.273%
2023-03-01	0.335	0.335	0.305	0.305	+1.667%	8,000	-21.311%
2023-02-15	0.305	0.305	0.300	0.300	-11.765%	2,500	-20.000%
2023-02-13	0.330	0.340	0.330	0.340	+4.615%	5,500	-29.412%
2023-02-09	0.325	0.325	0.325	0.325	-23.529%	6,001	-26.154%
2023-02-06	0.375	0.425	0.375	0.425	+46.552%	18,500	-43.529%
2023-02-03	0.375	0.380	0.290	0.290	-23.684%	19,500	-17.241%
2023-02-02	0.375	0.380	0.375	0.380	+5.556%	2,000	-36.842%
2023-02-01	0.440	0.440	0.360	0.360	-12.195%	17,010	-33.333%
2023-01-31	0.410	0.410	0.410	0.410	+3.797%	500	-41.463%
2023-01-30	0.395	0.395	0.395	0.395	+1.282%	2,000	-39.241%
2023-01-26	0.390	0.390	0.390	0.390	0.000%	1,000	-38.462%
2023-01-25	0.435	0.465	0.310	0.390	-7.143%	29,010	-38.462%
2023-01-24	0.400	0.425	0.400	0.420	+20.000%	9,005	-42.857%
2023-01-23	0.350	0.350	0.340	0.350	+16.667%	4,500	-31.429%
2023-01-20	0.300	0.300	0.300	0.300	0.000%	10,000	-20.000%
2023-01-19	0.290	0.300	0.290	0.300	+7.143%	11,008	-20.000%
2023-01-13	0.280	0.280	0.280	0.280	-6.667%	5,000	-14.286%
2023-01-12	0.300	0.300	0.300	0.300	0.000%	2,500	-20.000%
2023-01-11	0.295	0.300	0.295	0.300	+1.695%	5,000	-20.000%
2023-01-10	0.300	0.300	0.285	0.295	-1.667%	4,500	-18.644%
2023-01-05	0.310	0.310	0.300	0.300	-4.762%	4,000	-20.000%
2023-01-04	0.315	0.315	0.315	0.315	0.000%	2,000	-23.810%
2023-01-03	0.310	0.315	0.310	0.315	+6.780%	5,560	-23.810%
2022-12-30	0.310	0.310	0.295	0.295	-7.813%	3,000	-18.644%
2022-12-29	0.310	0.320	0.310	0.320	+1.587%	4,500	-25.000%
2022-12-28	0.290	0.315	0.280	0.315	+12.500%	24,588	-23.810%
2022-12-23	0.305	0.315	0.280	0.280	-8.197%	13,500	-14.286%
2022-12-22	0.305	0.305	0.305	0.305	0.000%	4,500	-21.311%
2022-12-21	0.290	0.305	0.290	0.305	+1.667%	4,500	-21.311%
2022-12-20	0.335	0.335	0.300	0.300	-11.765%	5,500	-20.000%
2022-12-19	0.325	0.360	0.325	0.340	+6.250%	8,800	-29.412%
2022-12-16	0.320	0.320	0.320	0.320	-3.030%	4,000	-25.000%
2022-12-15	0.330	0.330	0.330	0.330	-5.714%	1,000	-27.273%
2022-12-14	0.330	0.350	0.330	0.350	+2.941%	8,001	-31.429%
2022-12-13	0.360	0.360	0.330	0.340	-8.108%	8,800	-29.412%
2022-12-12	0.260	0.370	0.240	0.370	+42.308%	83,555	-35.135%
2022-12-09	0.280	0.280	0.240	0.260	-7.143%	25,022	-7.692%
2022-12-08	0.290	0.300	0.275	0.280	-6.667%	30,000	-14.286%
2022-12-07	0.310	0.310	0.300	0.300	-3.226%	7,172	-20.000%
2022-12-06	0.340	0.340	0.310	0.310	-11.429%	20,000	-22.581%
2022-12-05	0.350	0.350	0.350	0.350	-2.778%	1,000	-31.429%
2022-12-02	0.380	0.380	0.350	0.360	-2.703%	8,500	-33.333%
2022-11-30	0.360	0.370	0.360	0.370	0.000%	2,000	-35.135%
2022-11-29	0.350	0.370	0.350	0.370	+2.778%	12,000	-35.135%
2022-11-28	0.380	0.380	0.360	0.360	-10.000%	5,000	-33.333%
2022-11-22	0.400	0.400	0.400	0.400	0.000%	1,000	-40.000%
2022-11-18	0.440	0.440	0.400	0.400	-11.111%	5,442	-40.000%
2022-11-17	0.470	0.470	0.450	0.450	-8.163%	2,000	-46.667%
2022-11-16	0.490	0.490	0.490	0.490	-1.010%	32,500	-51.020%
2022-11-15	0.500	0.500	0.495	0.495	+3.125%	2,450	-51.515%
2022-11-14	0.500	0.500	0.480	0.480	-4.000%	11,500	-50.000%
2022-11-11	0.450	0.500	0.450	0.500	+6.383%	20,010	-52.000%
2022-11-09	0.490	0.490	0.470	0.470	-6.000%	11,000	-48.936%
2022-11-08	0.500	0.500	0.500	0.500	0.000%	1,000	-52.000%
2022-11-07	0.520	0.550	0.500	0.500	0.000%	30,929	-52.000%
2022-11-04	0.400	0.500	0.400	0.500	+25.000%	30,602	-52.000%
2022-11-02	0.360	0.400	0.360	0.400	+14.286%	8,000	-40.000%
2022-11-01	0.340	0.350	0.340	0.350	+7.692%	7,000	-31.429%
2022-10-31	0.285	0.325	0.285	0.325	+20.370%	55,800	-26.154%
2022-10-28	0.275	0.275	0.270	0.270	-1.818%	16,013	-11.111%
2022-10-27	0.280	0.280	0.275	0.275	-5.172%	6,505	-12.727%
2022-10-26	0.290	0.290	0.290	0.290	+1.754%	4,000	-17.241%
2022-10-25	0.285	0.285	0.285	0.285	-5.000%	1,460	-15.789%
2022-10-24	0.300	0.300	0.270	0.300	-6.250%	16,008	-20.000%
2022-10-21	0.320	0.320	0.320	0.320	-3.030%	1,000	-25.000%
2022-10-20	0.330	0.330	0.330	0.330	0.000%	500	-27.273%
2022-10-19	0.365	0.365	0.300	0.330	-10.811%	71,863	-27.273%
2022-10-17	0.370	0.370	0.370	0.370	-2.632%	1,263	-35.135%
2022-10-14	0.380	0.380	0.380	0.380	-2.564%	500	-36.842%
2022-10-13	0.390	0.390	0.390	0.390	+2.632%	4,000	-38.462%
2022-10-12	0.380	0.380	0.380	0.380	0.000%	3,500	-36.842%
2022-10-11	0.320	0.380	0.320	0.380	+11.765%	5,000	-36.842%
2022-10-07	0.360	0.360	0.340	0.340	-1.449%	14,900	-29.412%
2022-10-06	0.360	0.370	0.345	0.345	-6.757%	26,507	-30.435%
2022-10-05	0.370	0.370	0.370	0.370	-7.500%	12,809	-35.135%
2022-10-04	0.410	0.420	0.390	0.400	-6.977%	15,345	-40.000%
2022-10-03	0.450	0.450	0.430	0.430	-1.149%	8,655	-44.186%
2022-09-30	0.450	0.450	0.430	0.435	-8.421%	28,252	-44.828%
2022-09-28	0.475	0.475	0.475	0.475	-1.042%	2,002	-49.474%
2022-09-27	0.500	0.500	0.480	0.480	-5.882%	2,502	-50.000%
2022-09-26	0.510	0.510	0.510	0.510	+2.000%	500	-52.941%
2022-09-23	0.500	0.500	0.500	0.500	0.000%	1,002	-52.000%
2022-09-22	0.520	0.520	0.500	0.500	-3.846%	1,700	-52.000%
2022-09-21	0.560	0.560	0.520	0.520	-10.345%	3,500	-53.846%
2022-09-20	0.580	0.580	0.580	0.580	-1.695%	1,000	-58.621%
2022-09-19	0.590	0.590	0.590	0.590	+5.357%	6,497	-59.322%
2022-09-16	0.550	0.560	0.550	0.560	0.000%	2,012	-57.143%
2022-09-15	0.600	0.600	0.560	0.560	-9.677%	4,400	-57.143%
2022-09-14	0.600	0.640	0.600	0.620	0.000%	15,500	-61.290%
2022-09-13	0.650	0.650	0.620	0.620	-8.824%	23,000	-61.290%
2022-09-12	0.650	0.680	0.650	0.680	+6.250%	4,100	-64.706%
2022-09-06	0.640	0.640	0.640	0.640	+3.226%	1,000	-62.500%
2022-09-02	0.650	0.650	0.610	0.620	-1.587%	7,917	-61.290%
2022-08-31	0.620	0.630	0.620	0.630	+5.000%	2,000	-61.905%
2022-08-30	0.620	0.620	0.600	0.600	-3.226%	8,000	-60.000%
2022-08-29	0.650	0.650	0.620	0.620	-1.587%	2,500	-61.290%
2022-08-26	0.570	0.630	0.570	0.630	-8.696%	13,510	-61.905%
2022-08-25	0.690	0.690	0.690	0.690	+6.154%	8,572	-65.217%
2022-08-24	0.660	0.660	0.650	0.650	0.000%	1,500	-63.077%
2022-08-23	0.720	0.720	0.650	0.650	-10.959%	8,605	-63.077%
2022-08-22	0.680	0.730	0.680	0.730	+4.286%	10,749	-67.123%
2022-08-18	0.700	0.700	0.700	0.700	-1.408%	1,051	-65.714%
2022-08-17	0.710	0.710	0.710	0.710	+1.429%	1,100	-66.197%
2022-08-15	0.660	0.700	0.660	0.700	+9.375%	4,000	-65.714%
2022-08-12	0.630	0.640	0.630	0.640	+3.226%	1,450	-62.500%
2022-08-11	0.620	0.620	0.620	0.620	0.000%	1,564	-61.290%
2022-08-10	0.620	0.620	0.620	0.620	0.000%	2,000	-61.290%
2022-08-09	0.630	0.630	0.600	0.620	-3.125%	7,750	-61.290%
2022-08-08	0.660	0.660	0.640	0.640	-13.514%	2,009	-62.500%
2022-08-03	0.720	0.740	0.720	0.740	+2.778%	5,000	-67.568%
2022-08-02	0.790	0.790	0.720	0.720	-12.195%	3,500	-66.667%
2022-07-29	0.820	0.850	0.820	0.820	-1.205%	10,500	-70.732%
2022-07-28	0.800	0.830	0.800	0.830	+9.211%	2,500	-71.084%
2022-07-27	0.800	0.800	0.750	0.760	-8.434%	11,000	-68.421%
2022-07-26	0.840	0.850	0.830	0.830	+3.750%	5,000	-71.084%
2022-07-25	0.800	0.810	0.800	0.800	0.000%	5,000	-70.000%
2022-07-21	0.800	0.800	0.800	0.800	+5.263%	500	-70.000%
2022-07-20	0.780	0.830	0.760	0.760	+2.703%	9,104	-68.421%
2022-07-18	0.720	0.740	0.720	0.740	+4.225%	5,000	-67.568%
2022-07-15	0.690	0.720	0.690	0.710	+2.899%	6,750	-66.197%
2022-07-14	0.660	0.740	0.660	0.690	+15.000%	31,296	-65.217%
2022-07-13	0.540	0.600	0.540	0.600	+11.111%	16,200	-60.000%
2022-07-12	0.510	0.540	0.510	0.540	+5.882%	8,000	-55.556%
2022-07-11	0.510	0.510	0.510	0.510	-1.923%	1,000	-52.941%
2022-07-08	0.520	0.520	0.520	0.520	0.000%	500	-53.846%
2022-07-07	0.520	0.520	0.520	0.520	0.000%	500	-53.846%
2022-07-06	0.500	0.520	0.500	0.520	+4.000%	10,500	-53.846%
2022-07-05	0.500	0.500	0.500	0.500	0.000%	7,000	-52.000%
2022-07-04	0.510	0.510	0.500	0.500	0.000%	5,500	-52.000%
2022-06-30	0.510	0.540	0.500	0.500	0.000%	19,700	-52.000%
2022-06-29	0.490	0.500	0.490	0.500	+2.041%	7,300	-52.000%
2022-06-28	0.540	0.550	0.490	0.490	-10.909%	72,858	-51.020%
2022-06-27	0.640	0.660	0.550	0.550	-14.063%	62,750	-56.364%
2022-06-24	0.660	0.660	0.640	0.640	0.000%	32,600	-62.500%
2022-06-23	0.620	0.680	0.600	0.640	+1.587%	510,770	-62.500%
2022-06-22	0.660	0.680	0.620	0.630	+3.279%	94,388	-61.905%
2022-06-21	0.630	0.630	0.610	0.610	-1.613%	35,500	-60.656%
2022-06-20	0.620	0.620	0.620	0.620	+3.333%	700	-61.290%
2022-06-17	0.600	0.620	0.520	0.600	+3.448%	57,000	-60.000%
2022-06-16	0.600	0.600	0.580	0.580	-6.452%	9,600	-58.621%
2022-06-15	0.640	0.640	0.600	0.620	+1.639%	55,104	-61.290%
2022-06-14	0.600	0.640	0.600	0.610	+3.390%	57,000	-60.656%
2022-06-13	0.640	0.640	0.590	0.590	+3.509%	15,600	-59.322%
2022-06-08	0.570	0.570	0.570	0.570	0.000%	7,901	-57.895%
2022-06-07	0.580	0.590	0.570	0.570	-1.724%	4,401	-57.895%
2022-06-06	0.580	0.600	0.580	0.580	-3.333%	24,002	-58.621%
2022-06-03	0.660	0.660	0.580	0.600	-6.250%	101,911	-60.000%
2022-06-01	0.640	0.640	0.630	0.640	0.000%	17,000	-62.500%
2022-05-31	0.670	0.680	0.630	0.640	-8.571%	17,503	-62.500%
2022-05-30	0.700	0.700	0.700	0.700	0.000%	1,000	-65.714%
2022-05-27	0.750	0.750	0.660	0.700	+1.449%	24,291	-65.714%
2022-05-26	0.690	0.710	0.690	0.690	+1.471%	6,500	-65.217%
2022-05-25	0.710	0.710	0.680	0.680	-2.857%	12,144	-64.706%
2022-05-24	0.760	0.760	0.700	0.700	-6.667%	23,000	-65.714%
2022-05-20	0.750	0.750	0.750	0.750	0.000%	2,500	-68.000%
2022-05-19	0.750	0.750	0.750	0.750	0.000%	1,000	-68.000%
2022-05-18	0.810	0.810	0.750	0.750	-6.250%	14,500	-68.000%
2022-05-17	0.690	0.830	0.690	0.800	+17.647%	20,000	-70.000%
2022-05-16	0.690	0.760	0.620	0.680	-2.857%	88,800	-64.706%
2022-05-13	0.690	0.700	0.640	0.700	0.000%	7,401	-65.714%
2022-05-12	0.730	0.730	0.690	0.700	-5.405%	11,454	-65.714%
2022-05-11	0.740	0.740	0.740	0.740	0.000%	1,576	-67.568%
2022-05-10	0.780	0.780	0.740	0.740	-7.500%	23,307	-67.568%
2022-05-09	0.840	0.840	0.800	0.800	-5.882%	33,124	-70.000%
2022-05-06	0.900	0.900	0.820	0.850	-3.409%	23,812	-71.765%
2022-05-05	0.920	0.920	0.860	0.880	-2.222%	20,001	-72.727%
2022-05-04	0.880	0.900	0.880	0.900	+2.273%	57,620	-73.333%
2022-05-03	0.890	0.890	0.870	0.880	+1.149%	48,535	-72.727%
2022-05-02	0.970	0.970	0.870	0.870	-10.309%	23,750	-72.414%
2022-04-29	1.030	1.030	0.960	0.970	-3.000%	8,600	-75.258%
2022-04-28	1.030	1.030	1.000	1.000	0.000%	9,220	-76.000%
2022-04-27	1.020	1.020	0.880	1.000	0.000%	22,710	-76.000%
2022-04-26	1.000	1.030	1.000	1.000	0.000%	2,700	-76.000%
2022-04-25	1.000	1.000	1.000	1.000	0.000%	1,000	-76.000%
2022-04-22	1.020	1.020	1.000	1.000	-2.913%	9,500	-76.000%
2022-04-21	1.000	1.030	0.920	1.030	0.000%	18,200	-76.699%
2022-04-20	1.020	1.030	1.020	1.030	0.000%	3,312	-76.699%
2022-04-19	1.030	1.030	1.030	1.030	+1.980%	12,000	-76.699%
2022-04-18	1.010	1.010	0.990	1.010	0.000%	17,130	-76.238%
2022-04-14	0.900	1.010	0.900	1.010	+6.316%	41,598	-76.238%
2022-04-13	0.930	0.960	0.780	0.950	+1.064%	93,554	-74.737%
2022-04-12	0.940	0.940	0.940	0.940	+1.075%	1,000	-74.468%
2022-04-11	0.950	0.950	0.930	0.930	-4.124%	8,272	-74.194%
2022-04-08	0.990	1.000	0.960	0.970	-3.000%	40,510	-75.258%
2022-04-07	1.000	1.000	1.000	1.000	+1.010%	2,602	-76.000%
2022-04-06	0.990	0.990	0.990	0.990	+2.062%	9,000	-75.758%
2022-04-05	0.980	1.000	0.950	0.970	-1.020%	24,330	-75.258%
2022-04-04	1.010	1.010	0.980	0.980	-2.970%	4,300	-75.510%
2022-04-01	1.010	1.010	1.000	1.010	-1.942%	7,124	-76.238%
2022-03-31	1.000	1.030	1.000	1.030	+5.102%	5,710	-76.699%
2022-03-30	0.970	1.010	0.970	0.980	+1.031%	87,570	-75.510%
2022-03-29	0.960	0.980	0.940	0.970	+1.042%	18,850	-75.258%
2022-03-28	0.900	0.980	0.900	0.960	0.000%	22,201	-75.000%
2022-03-25	0.980	0.980	0.960	0.960	-1.031%	3,715	-75.000%
2022-03-24	0.970	0.970	0.970	0.970	-3.000%	205	-75.258%
2022-03-23	0.990	1.000	0.960	1.000	+2.041%	53,611	-76.000%
2022-03-22	1.040	1.040	0.980	0.980	-6.667%	77,748	-75.510%
2022-03-21	1.080	1.120	1.010	1.050	-0.943%	45,600	-77.143%
2022-03-18	1.080	1.090	1.050	1.060	-1.852%	48,400	-77.358%
2022-03-17	1.080	1.090	1.060	1.080	+1.887%	9,400	-77.778%
2022-03-16	1.090	1.090	1.060	1.060	-0.935%	7,600	-77.358%
2022-03-15	1.080	1.090	1.060	1.070	0.000%	18,200	-77.570%
2022-03-14	1.060	1.190	1.060	1.070	+3.883%	53,260	-77.570%
2022-03-11	1.080	1.100	1.030	1.030	-4.630%	3,300	-76.699%
2022-03-10	1.090	1.120	1.080	1.080	-1.818%	10,800	-77.778%
2022-03-09	1.070	1.100	1.060	1.100	+2.804%	7,100	-78.182%
2022-03-08	1.040	1.100	1.040	1.070	+1.905%	47,701	-77.570%
2022-03-07	0.990	1.050	0.990	1.050	+3.960%	36,925	-77.143%
2022-03-04	0.990	1.010	0.980	1.010	+2.020%	9,962	-76.238%
2022-03-03	1.020	1.020	0.970	0.990	+2.062%	19,300	-75.758%
2022-03-01	0.990	0.990	0.970	0.970	-3.000%	8,908	-75.258%
2022-02-28	1.010	1.020	1.000	1.000	+1.010%	1,700	-76.000%
2022-02-24	0.970	0.990	0.970	0.990	+2.062%	8,098	-75.758%
2022-02-23	1.020	1.020	0.970	0.970	-4.902%	9,660	-75.258%
2022-02-22	1.040	1.040	1.020	1.020	-1.923%	2,100	-76.471%
2022-02-18	1.050	1.070	1.020	1.040	0.000%	17,680	-76.923%
2022-02-17	1.070	1.070	1.040	1.040	-5.455%	4,937	-76.923%
2022-02-16	1.060	1.100	1.060	1.100	+0.917%	15,700	-78.182%
2022-02-15	1.070	1.090	1.070	1.090	+2.830%	1,300	-77.982%
2022-02-14	1.030	1.060	1.030	1.060	+4.950%	12,700	-77.358%
2022-02-11	1.000	1.080	0.990	1.010	+1.000%	8,900	-76.238%
2022-02-10	1.020	1.030	1.000	1.000	-1.961%	2,721	-76.000%
2022-02-09	1.000	1.020	1.000	1.020	+2.000%	328	-76.471%
2022-02-08	0.960	1.000	0.960	1.000	+5.263%	8,027	-76.000%
2022-02-07	0.950	0.970	0.950	0.950	+2.151%	7,100	-74.737%
2022-02-04	0.930	0.930	0.930	0.930	0.000%	1,610	-74.194%
2022-02-02	0.940	0.940	0.920	0.930	-2.105%	3,500	-74.194%
2022-02-01	0.950	0.950	0.880	0.950	-4.040%	54,150	-74.737%
2022-01-31	0.990	0.990	0.990	0.990	+3.125%	1,000	-75.758%
2022-01-28	0.980	0.980	0.960	0.960	-3.030%	10,100	-75.000%
2022-01-27	1.030	1.030	0.980	0.990	-1.000%	11,305	-75.758%
2022-01-26	1.010	1.010	1.000	1.000	+1.010%	4,000	-76.000%
2022-01-25	0.950	1.000	0.950	0.990	+5.319%	32,480	-75.758%
2022-01-24	1.020	1.020	0.900	0.940	-9.615%	29,279	-74.468%
2022-01-21	1.070	1.070	1.040	1.040	-2.804%	16,200	-76.923%
2022-01-20	1.100	1.100	1.060	1.070	-2.727%	3,500	-77.570%
2022-01-19	1.150	1.150	1.100	1.100	-2.655%	20,201	-78.182%
2022-01-18	1.060	1.130	1.060	1.130	+6.604%	18,900	-78.761%
2022-01-17	1.060	1.070	1.040	1.060	0.000%	6,000	-77.358%
2022-01-14	1.050	1.070	1.050	1.060	+0.952%	7,013	-77.358%
2022-01-13	1.020	1.080	1.020	1.050	-1.869%	25,400	-77.143%
2022-01-12	1.140	1.140	1.070	1.070	-4.464%	7,656	-77.570%
2022-01-11	1.040	1.140	1.040	1.120	+8.738%	4,900	-78.571%
2022-01-10	1.080	1.080	1.030	1.030	-5.505%	12,309	-76.699%
2022-01-07	1.080	1.100	1.080	1.090	+1.869%	5,320	-77.982%
2022-01-06	1.070	1.080	1.050	1.070	+0.943%	6,400	-77.570%
2022-01-05	1.100	1.110	1.040	1.060	-2.752%	25,107	-77.358%
2022-01-04	1.120	1.120	1.020	1.090	+0.926%	37,961	-77.982%
2021-12-31	1.260	1.290	1.080	1.080	-16.279%	26,650	-77.778%
2021-12-30	1.060	1.290	1.050	1.290	+25.243%	37,016	-81.395%
2021-12-29	1.040	1.040	1.020	1.030	-0.962%	38,526	-76.699%
2021-12-24	1.050	1.060	1.040	1.040	+0.971%	6,100	-76.923%
2021-12-22	1.050	1.060	1.020	1.030	-1.905%	29,660	-76.699%
2021-12-21	1.120	1.120	1.050	1.050	-6.250%	23,902	-77.143%
2021-12-20	1.150	1.160	1.120	1.120	-4.274%	14,656	-78.571%
2021-12-17	1.180	1.190	1.170	1.170	-1.681%	3,205	-79.487%
2021-12-16	1.200	1.210	1.190	1.190	-0.833%	3,800	-79.832%
2021-12-15	1.200	1.200	1.180	1.200	+1.695%	6,600	-80.000%
2021-12-14	1.240	1.240	1.180	1.180	-1.667%	5,700	-79.661%
2021-12-13	1.230	1.250	1.170	1.200	-0.826%	55,900	-80.000%
2021-12-10	1.230	1.230	1.170	1.210	-6.202%	4,659	-80.165%
2021-12-09	1.350	1.350	1.140	1.290	-3.008%	29,050	-81.395%
2021-12-08	1.030	1.350	1.020	1.330	+31.683%	96,421	-81.955%
2021-12-07	0.940	1.070	0.940	1.010	+8.602%	77,695	-76.238%
2021-12-06	1.100	1.100	0.920	0.930	-15.455%	152,985	-74.194%
2021-12-02	1.150	1.150	1.010	1.100	-3.509%	120,849	-78.182%
2021-12-01	1.150	1.150	1.140	1.140	-0.870%	300	-78.947%
2021-11-30	1.110	1.180	1.110	1.150	+2.679%	18,493	-79.130%
2021-11-29	1.130	1.130	1.050	1.120	+6.667%	29,800	-78.571%
2021-11-26	1.100	1.120	1.050	1.050	-5.405%	27,900	-77.143%
2021-11-25	1.120	1.120	1.100	1.110	+0.909%	20,900	-78.378%
2021-11-24	1.140	1.140	1.100	1.100	-0.901%	25,370	-78.182%
2021-11-23	1.160	1.160	1.100	1.110	-4.310%	41,700	-78.378%
2021-11-22	1.150	1.160	1.130	1.160	+1.754%	14,631	-79.310%
2021-11-19	1.160	1.160	1.140	1.140	-2.564%	11,920	-78.947%
2021-11-18	1.180	1.190	1.150	1.170	-1.681%	41,310	-79.487%
2021-11-17	1.150	1.200	1.150	1.190	+3.478%	12,400	-79.832%
2021-11-16	1.130	1.150	1.120	1.150	+2.679%	15,505	-79.130%
2021-11-15	1.140	1.150	1.120	1.120	-2.609%	31,331	-78.571%
2021-11-12	1.150	1.170	1.140	1.150	0.000%	19,478	-79.130%
2021-11-11	1.160	1.170	1.150	1.150	+0.877%	8,228	-79.130%
2021-11-10	1.200	1.200	1.140	1.140	-3.390%	35,130	-78.947%
2021-11-09	1.230	1.230	1.180	1.180	-0.840%	9,960	-79.661%
2021-11-08	1.180	1.230	1.160	1.190	+3.478%	14,995	-79.832%
2021-11-05	1.200	1.260	1.120	1.150	-1.709%	75,549	-79.130%
2021-11-04	1.190	1.200	1.160	1.170	-0.847%	22,962	-79.487%
2021-11-03	1.180	1.180	1.150	1.180	+2.609%	95,120	-79.661%
2021-11-02	1.200	1.200	1.130	1.150	-4.167%	33,154	-79.130%
2021-11-01	1.240	1.240	1.200	1.200	-1.639%	39,852	-80.000%
2021-10-29	1.350	1.360	1.200	1.220	-8.271%	77,188	-80.328%
2021-10-28	1.330	1.340	1.310	1.330	+1.527%	14,586	-81.955%
2021-10-27	1.400	1.400	1.310	1.310	-5.072%	34,400	-81.679%
2021-10-26	1.270	1.400	1.270	1.380	+8.661%	36,750	-82.609%
2021-10-25	1.350	1.360	1.220	1.270	-3.788%	78,842	-81.102%
2021-10-22	1.310	1.360	1.310	1.320	-1.493%	15,310	-81.818%
2021-10-21	1.360	1.360	1.340	1.340	-0.741%	30,350	-82.090%
2021-10-20	1.400	1.450	1.330	1.350	-0.735%	116,205	-82.222%
2021-10-19	1.200	1.370	1.180	1.360	+21.429%	120,831	-82.353%
2021-10-18	1.220	1.240	1.120	1.120	-8.197%	162,175	-78.571%
2021-10-15	1.280	1.300	1.220	1.220	-5.426%	24,840	-80.328%
2021-10-14	1.320	1.340	1.250	1.290	-3.008%	48,980	-81.395%
2021-10-13	1.370	1.370	1.300	1.330	-0.746%	27,200	-81.955%
2021-10-12	1.390	1.400	1.330	1.340	-2.190%	250,728	-82.090%
2021-10-08	1.350	1.380	1.320	1.370	+5.385%	26,200	-82.482%
2021-10-07	1.310	1.330	1.270	1.300	0.000%	25,950	-81.538%
2021-10-06	1.320	1.330	1.280	1.300	-2.256%	20,370	-81.538%
2021-10-05	1.350	1.360	1.300	1.330	-1.481%	51,981	-81.955%
2021-10-04	1.400	1.470	1.350	1.350	-2.878%	81,556	-82.222%
2021-10-01	1.370	1.400	1.370	1.390	+1.460%	129,186	-82.734%
2021-09-30	1.400	1.400	1.370	1.370	-2.143%	11,315	-82.482%
2021-09-29	1.390	1.400	1.370	1.400	0.000%	45,304	-82.857%
2021-09-28	1.380	1.400	1.380	1.400	+6.061%	41,019	-82.857%
2021-09-27	1.340	1.340	1.250	1.320	-2.222%	47,400	-81.818%
2021-09-24	1.350	1.350	1.280	1.350	-3.571%	18,650	-82.222%
2021-09-23	1.490	1.490	1.380	1.400	-11.392%	46,280	-82.857%
2021-09-22	1.650	1.710	1.580	1.580	-1.863%	100,517	-84.810%
2021-09-21	1.700	1.700	1.610	1.610	-5.294%	33,233	-85.093%
2021-09-20	1.770	1.770	1.660	1.700	-3.955%	38,535	-85.882%
2021-09-17	1.770	1.770	1.660	1.770	0.000%	6,900	-86.441%
2021-09-16	1.770	1.800	1.660	1.770	+1.143%	11,535	-86.441%
2021-09-15	1.850	1.850	1.720	1.750	-5.405%	36,344	-86.286%
2021-09-14	1.740	2.490	1.720	1.850	+5.714%	153,072	-87.027%
2021-09-13	1.740	1.750	1.730	1.750	+8.025%	5,400	-86.286%
2021-09-10	1.700	1.750	1.620	1.620	-7.429%	26,330	-85.185%
2021-09-09	1.690	1.750	1.650	1.750	+2.941%	21,899	-86.286%
2021-09-08	1.750	1.800	1.660	1.700	-1.734%	60,660	-85.882%
2021-09-07	1.650	1.750	1.430	1.730	+8.125%	83,828	-86.127%
2021-09-03	1.630	1.630	1.600	1.600	-2.439%	3,500	-85.000%
2021-09-02	1.650	1.650	1.630	1.640	+0.613%	17,535	-85.366%
2021-09-01	1.690	1.690	1.440	1.630	-4.118%	17,362	-85.276%
2021-08-31	1.650	1.700	1.620	1.700	+3.030%	54,760	-85.882%
2021-08-30	1.660	1.700	1.650	1.650	-0.602%	26,178	-85.455%
2021-08-27	1.660	1.660	1.640	1.660	+0.606%	15,102	-85.542%
2021-08-26	1.750	1.750	1.600	1.650	+1.227%	101,352	-85.455%
2021-08-25	1.300	1.880	1.290	1.630	+35.833%	51,606	-85.276%
2021-08-24	1.000	1.200	1.000	1.200	+20.000%	34,892	-80.000%
2021-08-23	0.900	1.080	0.900	1.000	+11.111%	39,182	-76.000%
2021-08-20	0.920	0.920	0.860	0.900	-2.174%	42,620	-73.333%
2021-08-19	0.980	0.980	0.920	0.920	+6.977%	1,800	-73.913%
2021-08-18	0.910	0.910	0.860	0.860	-4.444%	30,000	-72.093%
2021-08-17	1.000	1.000	0.900	0.900	-10.000%	9,800	-73.333%
2021-08-16	1.080	1.080	1.000	1.000	0.000%	2,603	-76.000%
2021-08-12	0.930	1.000	0.930	1.000	+12.360%	7,596	-76.000%
2021-08-11	0.970	0.970	0.890	0.890	-4.301%	13,430	-73.034%
2021-08-10	0.980	0.980	0.860	0.930	-4.124%	10,500	-74.194%
2021-08-09	0.920	0.980	0.920	0.970	+5.435%	6,045	-75.258%
2021-08-06	0.920	0.920	0.920	0.920	+2.222%	2,000	-73.913%
2021-08-05	0.900	0.900	0.900	0.900	+1.124%	2,700	-73.333%

.dark-mode .bjlf2Q{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bjlf2Q{ color: #333333; background-color: white; border: 2px solid #333333; }ACOGALPHA COGNITION INCstock CVE

ACOG
ALPHA COGNITION INC
stock CVE