We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register to chat with like-minded investors on our interactive forums.
| Share Name | Share Symbol | Market | Type |
|---|---|---|---|
| Alpha Cognition Inc | NASDAQ:ACOG | NASDAQ | Common Stock |
| Price Change | % Change | Share Price | Bid Price | Offer Price | |
|---|---|---|---|---|---|
| -0.13 | -2.20% | 5.77 | 5.67 | 6.19 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 6.0247 | 5.7501 | 5.85 | 35,080 | 01:00:00 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 07 Feb 2025 | 5.77 | -0.13 | -2.20% | 5.7501 | 6.0247 | 35,080 |
| 06 Feb 2025 | 5.90 | -0.10 | -1.67% | 5.758 | 6.10 | 16,472 |
| 05 Feb 2025 | 6.00 | -0.01 | -0.17% | 5.754 | 6.15 | 107,462 |
| 04 Feb 2025 | 6.01 | 0.12 | 2.04% | 5.75 | 6.2625 | 52,397 |
| 03 Feb 2025 | 5.89 | 0.17 | 2.97% | 5.52 | 6.00 | 131,369 |
| 31 Jan 2025 | 5.72 | -0.28 | -4.67% | 5.72 | 6.25 | 126,056 |
| 30 Jan 2025 | 6.00 | -0.32 | -5.06% | 5.9834 | 6.50 | 78,486 |
| 29 Jan 2025 | 6.32 | -0.29 | -4.39% | 6.11 | 6.65 | 144,261 |
| 28 Jan 2025 | 6.61 | 0.20 | 3.12% | 6.26 | 7.00 | 170,596 |
| 27 Jan 2025 | 6.41 | -0.14 | -2.14% | 5.80 | 6.80 | 300,220 |
| 24 Jan 2025 | 6.55 | 0.63 | 10.64% | 6.17 | 6.72 | 200,451 |
| 23 Jan 2025 | 5.92 | 0.00 | 0.00% | 5.92 | 5.92 | 0 |
| 22 Jan 2025 | 5.92 | -0.07 | -1.17% | 5.63 | 6.175 | 187,401 |
| 21 Jan 2025 | 5.99 | 0.03 | 0.50% | 5.62 | 6.39 | 112,321 |
| 17 Jan 2025 | 5.96 | 0.01 | 0.17% | 5.96 | 6.2057 | 51,905 |
| 16 Jan 2025 | 5.95 | -0.10 | -1.65% | 5.84 | 6.10 | 68,384 |
| 15 Jan 2025 | 6.05 | 0.17 | 2.89% | 5.847 | 6.4528 | 221,421 |
| 14 Jan 2025 | 5.88 | -0.21 | -3.45% | 5.88 | 6.30 | 88,417 |
| 13 Jan 2025 | 6.09 | -0.01 | -0.08% | 5.80 | 6.15 | 56,784 |
| 10 Jan 2025 | 6.095 | 0.38 | 6.56% | 5.65 | 6.1804 | 177,461 |
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 6.16 | 6.2625 | 5.52 | 5.88 | 84,129 | -0.39 | -6.33% |
| 1 Month | 5.74 | 7.00 | 5.52 | 6.15 | 126,378 | 0.03 | 0.52% |
| 3 Months | 5.715 | 7.00 | 4.66 | 5.86 | 119,742 | 0.055 | 0.96% |
| 6 Months | 7.00 | 7.00 | 4.66 | 5.86 | 119,433 | -1.23 | -17.57% |
| 1 Year | 7.00 | 7.00 | 4.66 | 5.86 | 119,433 | -1.23 | -17.57% |
| 3 Years | 7.00 | 7.00 | 4.66 | 5.86 | 119,433 | -1.23 | -17.57% |
| 5 Years | 7.00 | 7.00 | 4.66 | 5.86 | 119,433 | -1.23 | -17.57% |
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
