We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for real-time alerts, custom portfolio, and market movers
| Share Name | Share Symbol | Market | Type |
|---|---|---|---|
| Alpha Cognition Inc | NASDAQ:ACOG | NASDAQ | Common Stock |
| Price Change | % Change | Share Price | Bid Price | Offer Price | |
|---|---|---|---|---|---|
| -0.04 | -0.80% | 4.99 | 2.00 | 8.00 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 5.03 | 4.95 | 5.01 | 15,902 | 18:02:31 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 24 Dec 2024 | 4.99 | -0.04 | -0.80% | 4.95 | 5.03 | 15,902 |
| 23 Dec 2024 | 5.03 | 0.10 | 2.03% | 4.91 | 5.30 | 46,113 |
| 20 Dec 2024 | 4.93 | -0.07 | -1.38% | 4.82 | 5.15 | 50,564 |
| 19 Dec 2024 | 4.999 | -0.16 | -3.12% | 4.90 | 5.294 | 126,451 |
| 18 Dec 2024 | 5.16 | -0.42 | -7.53% | 4.99 | 5.70 | 99,871 |
| 17 Dec 2024 | 5.58 | 0.79 | 16.49% | 5.00 | 5.69 | 129,251 |
| 16 Dec 2024 | 4.79 | -0.63 | -11.62% | 4.66 | 5.63 | 148,096 |
| 13 Dec 2024 | 5.42 | -0.32 | -5.57% | 5.4002 | 5.75 | 15,118 |
| 12 Dec 2024 | 5.74 | 0.00 | 0.00% | 5.63 | 5.80 | 63,810 |
| 11 Dec 2024 | 5.74 | 0.00 | 0.00% | 5.50 | 5.84 | 189,017 |
| 10 Dec 2024 | 5.74 | 0.06 | 1.06% | 5.62 | 5.755 | 81,977 |
| 09 Dec 2024 | 5.68 | 0.02 | 0.35% | 5.60 | 5.7428 | 143,435 |
| 06 Dec 2024 | 5.66 | -0.06 | -1.05% | 5.59 | 5.75 | 52,071 |
| 05 Dec 2024 | 5.72 | -0.02 | -0.42% | 5.60 | 5.85 | 87,177 |
| 04 Dec 2024 | 5.744 | -0.16 | -2.64% | 5.6596 | 5.92 | 44,428 |
| 03 Dec 2024 | 5.90 | -0.20 | -3.28% | 5.70 | 6.4205 | 307,851 |
| 02 Dec 2024 | 6.10 | -0.52 | -7.85% | 5.91 | 6.98 | 144,277 |
| 29 Nov 2024 | 6.62 | -0.05 | -0.75% | 6.5208 | 6.8828 | 17,197 |
| 27 Nov 2024 | 6.67 | 0.72 | 12.10% | 5.925 | 6.80 | 399,594 |
| 26 Nov 2024 | 5.95 | 0.23 | 3.93% | 5.72 | 5.9999 | 147,980 |
| 25 Nov 2024 | 5.725 | 0.00 | 0.09% | 5.6201 | 5.80 | 233,751 |
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 5.00 | 5.70 | 4.82 | 5.20 | 90,450 | -0.01 | -0.20% |
| 1 Month | 5.84 | 6.98 | 4.66 | 5.79 | 120,751 | -0.85 | -14.55% |
| 3 Months | 7.00 | 7.00 | 4.66 | 5.75 | 119,047 | -2.01 | -28.71% |
| 6 Months | 7.00 | 7.00 | 4.66 | 5.75 | 119,047 | -2.01 | -28.71% |
| 1 Year | 7.00 | 7.00 | 4.66 | 5.75 | 119,047 | -2.01 | -28.71% |
| 3 Years | 7.00 | 7.00 | 4.66 | 5.75 | 119,047 | -2.01 | -28.71% |
| 5 Years | 7.00 | 7.00 | 4.66 | 5.75 | 119,047 | -2.01 | -28.71% |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
