NasdaqCM - Nasdaq Real Time Price USD
Alpha Cognition Inc. Common Stock (ACOG)
5.14
+0.22
+(4.47%)
As of 10:35:07 AM EDT. Market Open.
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 24, 2025 | 4.91 | 5.15 | 4.81 | 5.14 | 5.14 | 6,495 |
| Apr 23, 2025 | 4.57 | 5.64 | 4.41 | 4.92 | 4.92 | 153,300 |
| Apr 22, 2025 | 4.50 | 4.85 | 4.31 | 4.56 | 4.56 | 47,300 |
| Apr 21, 2025 | 4.25 | 4.47 | 4.20 | 4.21 | 4.21 | 57,400 |
| Apr 17, 2025 | 4.40 | 4.83 | 3.97 | 4.12 | 4.12 | 64,800 |
| Apr 16, 2025 | 4.81 | 4.81 | 4.25 | 4.25 | 4.25 | 55,500 |
| Apr 15, 2025 | 4.64 | 5.09 | 4.38 | 4.61 | 4.61 | 47,700 |
| Apr 14, 2025 | 4.45 | 4.83 | 4.38 | 4.83 | 4.83 | 27,500 |
| Apr 11, 2025 | 4.40 | 4.45 | 4.27 | 4.38 | 4.38 | 63,100 |
| Apr 10, 2025 | 4.22 | 4.45 | 4.01 | 4.17 | 4.17 | 33,300 |
| Apr 9, 2025 | 3.81 | 4.35 | 3.75 | 4.18 | 4.18 | 360,000 |
| Apr 8, 2025 | 4.50 | 4.82 | 3.75 | 3.75 | 3.75 | 273,100 |
| Apr 7, 2025 | 4.69 | 4.99 | 4.36 | 4.43 | 4.43 | 59,100 |
| Apr 4, 2025 | 5.06 | 5.06 | 4.28 | 4.83 | 4.83 | 52,400 |
| Apr 3, 2025 | 5.00 | 5.28 | 4.80 | 4.99 | 4.99 | 14,700 |
| Apr 2, 2025 | 4.99 | 5.30 | 4.90 | 5.08 | 5.08 | 28,600 |
| Apr 1, 2025 | 5.25 | 5.30 | 4.85 | 4.85 | 4.85 | 49,700 |
| Mar 31, 2025 | 5.41 | 5.64 | 5.06 | 5.06 | 5.06 | 40,700 |
| Mar 28, 2025 | 5.51 | 5.63 | 5.26 | 5.53 | 5.53 | 20,800 |
| Mar 27, 2025 | 5.86 | 5.86 | 5.30 | 5.31 | 5.31 | 105,900 |
| Mar 26, 2025 | 5.48 | 5.59 | 5.48 | 5.52 | 5.52 | 21,700 |
| Mar 25, 2025 | 5.34 | 5.65 | 5.28 | 5.48 | 5.48 | 79,500 |
| Mar 24, 2025 | 5.50 | 5.60 | 5.26 | 5.33 | 5.33 | 46,200 |
| Mar 21, 2025 | 5.68 | 5.68 | 5.24 | 5.37 | 5.37 | 63,800 |
| Mar 20, 2025 | 5.95 | 6.01 | 5.01 | 5.55 | 5.55 | 63,800 |
| Mar 19, 2025 | 6.17 | 6.17 | 5.60 | 5.70 | 5.70 | 38,800 |
| Mar 18, 2025 | 6.61 | 6.75 | 5.64 | 5.80 | 5.80 | 90,000 |
| Mar 17, 2025 | 5.33 | 5.79 | 5.33 | 5.69 | 5.69 | 7,000 |
| Mar 14, 2025 | 5.54 | 5.79 | 5.43 | 5.44 | 5.44 | 6,400 |
| Mar 13, 2025 | 5.23 | 5.67 | 5.23 | 5.63 | 5.63 | 20,100 |
| Mar 12, 2025 | 5.67 | 5.68 | 5.25 | 5.25 | 5.25 | 42,300 |
| Mar 11, 2025 | 5.45 | 5.66 | 5.45 | 5.60 | 5.60 | 5,300 |
| Mar 10, 2025 | 5.41 | 5.70 | 5.41 | 5.47 | 5.47 | 10,300 |
| Mar 7, 2025 | 5.56 | 6.00 | 5.23 | 5.31 | 5.31 | 21,500 |
| Mar 6, 2025 | 5.92 | 5.99 | 4.89 | 5.36 | 5.36 | 61,500 |
| Mar 5, 2025 | 5.80 | 5.95 | 5.80 | 5.80 | 5.80 | 18,400 |
| Mar 4, 2025 | 5.53 | 5.86 | 5.53 | 5.75 | 5.75 | 17,800 |
| Mar 3, 2025 | 6.01 | 6.29 | 5.48 | 5.48 | 5.48 | 49,600 |
| Feb 28, 2025 | 6.01 | 6.15 | 5.96 | 6.01 | 6.01 | 7,600 |
| Feb 27, 2025 | 6.19 | 6.34 | 5.90 | 6.00 | 6.00 | 30,200 |
| Feb 26, 2025 | 5.89 | 6.18 | 5.70 | 6.10 | 6.10 | 39,500 |
| Feb 25, 2025 | 6.02 | 6.30 | 5.56 | 5.83 | 5.83 | 76,200 |
| Feb 24, 2025 | 6.31 | 6.70 | 5.90 | 5.94 | 5.94 | 74,900 |
| Feb 21, 2025 | 6.51 | 6.68 | 5.90 | 6.28 | 6.28 | 67,500 |
| Feb 20, 2025 | 6.57 | 6.88 | 6.22 | 6.30 | 6.30 | 203,300 |
| Feb 19, 2025 | 6.25 | 6.66 | 6.19 | 6.54 | 6.54 | 128,700 |
| Feb 18, 2025 | 6.19 | 6.50 | 6.08 | 6.39 | 6.39 | 89,900 |
| Feb 14, 2025 | 5.75 | 6.20 | 5.75 | 6.03 | 6.03 | 72,600 |
| Feb 13, 2025 | 5.86 | 5.97 | 5.71 | 5.72 | 5.72 | 27,900 |
| Feb 12, 2025 | 5.83 | 6.04 | 5.71 | 5.80 | 5.80 | 90,300 |
| Feb 11, 2025 | 6.03 | 6.17 | 5.80 | 5.85 | 5.85 | 5,900 |
| Feb 10, 2025 | 5.75 | 6.00 | 5.71 | 6.00 | 6.00 | 36,800 |
| Feb 7, 2025 | 5.85 | 6.03 | 5.75 | 5.77 | 5.77 | 35,100 |
| Feb 6, 2025 | 6.10 | 6.10 | 5.76 | 5.90 | 5.90 | 16,500 |
| Feb 5, 2025 | 5.91 | 6.15 | 5.75 | 6.00 | 6.00 | 107,500 |
| Feb 4, 2025 | 6.00 | 6.26 | 5.75 | 6.01 | 6.01 | 52,400 |
| Feb 3, 2025 | 5.70 | 6.00 | 5.52 | 5.89 | 5.89 | 131,400 |
| Jan 31, 2025 | 6.16 | 6.25 | 5.72 | 5.72 | 5.72 | 126,100 |
| Jan 30, 2025 | 6.38 | 6.50 | 5.98 | 6.00 | 6.00 | 78,500 |
| Jan 29, 2025 | 6.50 | 6.65 | 6.11 | 6.32 | 6.32 | 144,300 |
| Jan 28, 2025 | 6.57 | 7.00 | 6.26 | 6.61 | 6.61 | 170,800 |
| Jan 27, 2025 | 6.35 | 6.80 | 5.80 | 6.41 | 6.41 | 300,900 |
| Jan 24, 2025 | 6.26 | 6.72 | 6.17 | 6.55 | 6.55 | 200,500 |
| Jan 23, 2025 | 5.87 | 6.40 | 5.58 | 6.27 | 6.27 | 120,000 |
| Jan 22, 2025 | 6.14 | 6.18 | 5.63 | 5.92 | 5.92 | 190,000 |
| Jan 21, 2025 | 6.16 | 6.39 | 5.62 | 5.99 | 5.99 | 112,400 |
| Jan 17, 2025 | 6.02 | 6.21 | 5.96 | 5.96 | 5.96 | 51,900 |
| Jan 16, 2025 | 5.99 | 6.10 | 5.84 | 5.95 | 5.95 | 68,400 |
| Jan 15, 2025 | 6.11 | 6.45 | 5.85 | 6.05 | 6.05 | 221,400 |
| Jan 14, 2025 | 6.27 | 6.30 | 5.88 | 5.88 | 5.88 | 88,400 |
| Jan 13, 2025 | 6.01 | 6.15 | 5.80 | 6.09 | 6.09 | 56,800 |
| Jan 10, 2025 | 5.74 | 6.18 | 5.65 | 6.09 | 6.09 | 176,900 |
| Jan 8, 2025 | 6.22 | 6.24 | 5.65 | 5.72 | 5.72 | 265,100 |
| Jan 7, 2025 | 5.76 | 5.89 | 5.54 | 5.72 | 5.72 | 108,200 |
| Jan 6, 2025 | 5.83 | 5.95 | 5.55 | 5.86 | 5.86 | 87,200 |
| Jan 3, 2025 | 6.00 | 6.00 | 5.40 | 5.67 | 5.67 | 12,000 |
| Jan 2, 2025 | 5.99 | 5.99 | 5.47 | 5.67 | 5.67 | 36,200 |
| Dec 31, 2024 | 5.50 | 5.89 | 5.42 | 5.89 | 5.89 | 147,100 |
| Dec 30, 2024 | 5.15 | 5.64 | 5.12 | 5.64 | 5.64 | 77,700 |
| Dec 27, 2024 | 5.07 | 5.53 | 5.00 | 5.13 | 5.13 | 146,000 |
| Dec 26, 2024 | 4.95 | 5.50 | 4.81 | 5.07 | 5.07 | 162,200 |
| Dec 24, 2024 | 4.97 | 5.03 | 4.95 | 5.03 | 5.03 | 15,900 |
| Dec 23, 2024 | 5.30 | 5.30 | 4.91 | 5.03 | 5.03 | 46,100 |
| Dec 20, 2024 | 5.00 | 5.15 | 4.82 | 4.93 | 4.93 | 50,600 |
| Dec 19, 2024 | 5.24 | 5.29 | 4.90 | 5.00 | 5.00 | 126,500 |
| Dec 18, 2024 | 5.59 | 5.70 | 4.99 | 5.16 | 5.16 | 99,900 |
| Dec 17, 2024 | 5.07 | 5.69 | 5.02 | 5.58 | 5.58 | 129,300 |
| Dec 16, 2024 | 5.48 | 5.63 | 4.66 | 4.79 | 4.79 | 148,100 |
| Dec 13, 2024 | 5.75 | 5.75 | 5.40 | 5.42 | 5.42 | 15,100 |
| Dec 12, 2024 | 5.72 | 5.80 | 5.63 | 5.74 | 5.74 | 63,800 |
| Dec 11, 2024 | 5.53 | 5.84 | 5.50 | 5.74 | 5.74 | 189,000 |
| Dec 10, 2024 | 5.68 | 5.76 | 5.62 | 5.74 | 5.74 | 82,000 |
| Dec 9, 2024 | 5.60 | 5.74 | 5.60 | 5.68 | 5.68 | 143,400 |
| Dec 6, 2024 | 5.72 | 5.75 | 5.59 | 5.66 | 5.66 | 52,100 |
| Dec 5, 2024 | 5.84 | 5.85 | 5.60 | 5.72 | 5.72 | 87,200 |
| Dec 4, 2024 | 5.66 | 5.85 | 5.66 | 5.74 | 5.74 | 44,400 |
| Dec 3, 2024 | 6.10 | 6.42 | 5.70 | 5.90 | 5.90 | 307,900 |
| Dec 2, 2024 | 6.66 | 6.98 | 5.91 | 6.10 | 6.10 | 144,300 |
| Nov 29, 2024 | 6.79 | 6.88 | 6.52 | 6.62 | 6.62 | 17,200 |
| Nov 27, 2024 | 6.00 | 6.80 | 5.93 | 6.67 | 6.67 | 402,600 |
| Nov 26, 2024 | 5.84 | 6.00 | 5.72 | 5.95 | 5.95 | 148,000 |
| Nov 25, 2024 | 5.75 | 5.80 | 5.62 | 5.72 | 5.72 | 237,200 |
| Nov 22, 2024 | 5.77 | 5.80 | 5.68 | 5.72 | 5.72 | 52,200 |
| Nov 21, 2024 | 5.85 | 5.85 | 5.70 | 5.75 | 5.75 | 102,100 |
| Nov 20, 2024 | 5.74 | 5.85 | 5.57 | 5.78 | 5.78 | 134,800 |
| Nov 19, 2024 | 5.73 | 5.80 | 5.60 | 5.66 | 5.66 | 171,000 |
| Nov 18, 2024 | 5.40 | 5.75 | 5.39 | 5.70 | 5.70 | 92,100 |
| Nov 15, 2024 | 5.60 | 5.82 | 5.35 | 5.37 | 5.37 | 96,200 |
| Nov 14, 2024 | 5.75 | 5.75 | 5.63 | 5.68 | 5.68 | 17,000 |
| Nov 13, 2024 | 5.75 | 5.84 | 5.61 | 5.74 | 5.74 | 85,600 |
| Nov 12, 2024 | 7.00 | 7.00 | 5.61 | 5.70 | 5.70 | 406,400 |
Related Tickers
LIPO Lipella Pharmaceuticals Inc.
2.3000
-4.56%
EPRX Eupraxia Pharmaceuticals Inc.
4.0000
+4.17%
ALZN Alzamend Neuro, Inc.
0.6793
-0.85%
MSCLF Satellos Bioscience Inc.
0.5020
0.00%
AVTE Aerovate Therapeutics, Inc.
2.7300
-0.36%
ESLA Estrella Immunopharma, Inc.
0.9403
-2.05%
XFOR X4 Pharmaceuticals, Inc.
0.1839
-8.64%
BCAX Bicara Therapeutics Inc.
15.51
0.00%
FENC Fennec Pharmaceuticals Inc.
5.59
-1.06%
ANNX.ST Annexin Pharmaceuticals AB (publ)
0.2820
-6.93%