ACOG - Alpha Cognition Inc.
7.43
0.030 0.404%
Share volume: 20,855
Last Updated: 05-09-2025
Pharmaceutical Products/Biological Products, Except Diagnostic Substances:
-0.03%
PREVIOUS CLOSE
CHG
CHG%
$7.40
0.03
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-09-2025 | $7.44 | $7.44 | $7.63 | $7.63 | $7.18 | $7.18 | $7.43 | $7.43 | 20,855 | $20,855.00 |
| 05-08-2025 | $7.50 | $7.50 | $7.75 | $7.75 | $7.40 | $7.40 | $7.40 | $7.40 | 103,559 | $103,559.00 |
| 05-07-2025 | $7.00 | $7.00 | $8.61 | $8.61 | $6.98 | $6.98 | $7.49 | $7.49 | 229,365 | $229,365.00 |
| 05-06-2025 | $6.69 | $6.69 | $6.99 | $6.99 | $6.50 | $6.50 | $6.96 | $6.96 | 67,832 | $67,832.00 |
| 05-05-2025 | $6.35 | $6.35 | $7.00 | $7.00 | $6.03 | $6.03 | $6.76 | $6.76 | 222,199 | $222,199.00 |
| 05-02-2025 | $6.00 | $6.00 | $6.75 | $6.75 | $5.78 | $5.78 | $6.39 | $6.39 | 105,259 | $105,259.00 |
| 05-01-2025 | $5.52 | $5.52 | $6.19 | $6.19 | $5.32 | $5.32 | $5.98 | $5.98 | 76,675 | $76,675.00 |
| 04-30-2025 | $5.25 | $5.25 | $5.52 | $5.52 | $5.00 | $5.00 | $5.52 | $5.52 | 101,884 | $101,884.00 |
| 04-29-2025 | $5.04 | $5.04 | $5.43 | $5.43 | $5.00 | $5.00 | $5.27 | $5.27 | 49,290 | $49,290.00 |
| 04-28-2025 | $5.10 | $5.10 | $5.37 | $5.37 | $5.00 | $5.00 | $5.01 | $5.01 | 35,526 | $35,526.00 |
