Yahoo

Mail

Singapore markets open in 6 hours 39 minutes

Straits Times Index
3,272.72
+47.55(+1.47%)
S&P 500
5,075.01
+64.41(+1.29%)
Dow
38,522.20
+282.22(+0.74%)
Nasdaq
15,721.26
+269.96(+1.75%)
Bitcoin USD
66,837.73
+238.04(+0.36%)
CMC Crypto 200
1,437.22
+22.46(+1.59%)

Alpha Cognition Inc. (ACOGF)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

0.4883

-0.0272

(-5.28%)

As of 02:01PM EDT. Market open.

Time period:

23 Apr 2023 - 23 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
23 Apr 2024	0.5081	0.5200	0.4715	0.4883	0.4883	244,089
22 Apr 2024	0.5200	0.5200	0.4880	0.5155	0.5155	21,700
19 Apr 2024	0.5000	0.5200	0.5000	0.5200	0.5200	21,530
18 Apr 2024	0.5050	0.5200	0.4858	0.5000	0.5000	37,085
17 Apr 2024	0.4856	0.5200	0.4750	0.5100	0.5100	19,350
16 Apr 2024	0.4870	0.5185	0.4643	0.4918	0.4918	54,835
15 Apr 2024	0.5149	0.5185	0.4806	0.4890	0.4890	32,610
12 Apr 2024	0.5100	0.5186	0.4889	0.5017	0.5017	73,125
11 Apr 2024	0.5600	0.5600	0.5200	0.5288	0.5288	8,615
10 Apr 2024	0.5373	0.5533	0.5060	0.5533	0.5533	49,230
09 Apr 2024	0.5320	0.5500	0.5300	0.5300	0.5300	26,400
08 Apr 2024	0.5100	0.5400	0.5100	0.5400	0.5400	33,325
05 Apr 2024	0.5250	0.5500	0.5000	0.5100	0.5100	33,902
04 Apr 2024	0.5388	0.5566	0.5388	0.5415	0.5415	3,450
03 Apr 2024	0.5600	0.5630	0.5450	0.5567	0.5567	67,250
02 Apr 2024	0.5400	0.5800	0.5400	0.5523	0.5523	28,445
01 Apr 2024	0.5900	0.5900	0.5388	0.5800	0.5800	24,019
28 Mar 2024	0.5800	0.5950	0.5800	0.5800	0.5800	12,500
27 Mar 2024	0.5680	0.5800	0.5590	0.5800	0.5800	4,593
26 Mar 2024	0.5600	0.5800	0.5400	0.5683	0.5683	26,650
25 Mar 2024	0.6115	0.6200	0.5650	0.5800	0.5800	31,581
22 Mar 2024	0.6100	0.6400	0.6080	0.6200	0.6200	32,875
21 Mar 2024	0.6350	0.6400	0.6001	0.6100	0.6100	7,228
20 Mar 2024	0.6100	0.6250	0.6100	0.6250	0.6250	4,963
19 Mar 2024	0.6688	0.6688	0.5825	0.6000	0.6000	34,308
18 Mar 2024	0.6720	0.6720	0.6490	0.6550	0.6550	10,792
15 Mar 2024	0.6700	0.7000	0.6116	0.6500	0.6500	36,668
14 Mar 2024	0.6700	0.6850	0.6178	0.6650	0.6650	29,750
13 Mar 2024	0.6543	0.6700	0.6442	0.6600	0.6600	96,960
12 Mar 2024	0.6500	0.6800	0.6005	0.6500	0.6500	33,597
11 Mar 2024	0.6000	0.7058	0.5850	0.6478	0.6478	39,216
08 Mar 2024	0.6250	0.6519	0.6000	0.6500	0.6500	24,699
07 Mar 2024	0.5800	0.6250	0.5800	0.6250	0.6250	33,645
06 Mar 2024	0.6000	0.6000	0.5760	0.5800	0.5800	8,178
05 Mar 2024	0.5650	0.6000	0.5600	0.6000	0.6000	12,776
04 Mar 2024	0.6800	0.6800	0.5600	0.5800	0.5800	41,130
01 Mar 2024	0.5946	0.6632	0.5484	0.5505	0.5505	18,238
29 Feb 2024	0.5946	0.5946	0.5526	0.5735	0.5735	51,349
28 Feb 2024	0.5538	0.5946	0.5428	0.5900	0.5900	19,910
27 Feb 2024	0.5473	0.5946	0.5378	0.5946	0.5946	7,452
26 Feb 2024	0.5600	0.5955	0.4794	0.5715	0.5715	87,665
23 Feb 2024	0.5814	0.6479	0.5475	0.5658	0.5658	16,019
22 Feb 2024	0.5941	0.5941	0.5800	0.5800	0.5800	18,205
21 Feb 2024	0.4777	0.5947	0.4777	0.5445	0.5445	3,490
20 Feb 2024	0.5890	0.5890	0.5239	0.5774	0.5774	39,957
16 Feb 2024	0.5800	0.5869	0.5401	0.5633	0.5633	18,799
15 Feb 2024	0.5450	0.5800	0.5410	0.5800	0.5800	32,050
14 Feb 2024	0.5700	0.5760	0.5172	0.5212	0.5212	57,187
13 Feb 2024	0.5500	0.5626	0.5493	0.5626	0.5626	21,520
12 Feb 2024	0.5270	0.5424	0.5073	0.5424	0.5424	5,750
09 Feb 2024	0.4500	0.5500	0.4500	0.5272	0.5272	31,910
08 Feb 2024	0.5373	0.5373	0.4800	0.4800	0.4800	24,193
07 Feb 2024	0.5406	0.5500	0.5300	0.5382	0.5382	44,030
06 Feb 2024	0.5738	0.5738	0.5136	0.5300	0.5300	17,021
05 Feb 2024	0.5800	0.5800	0.5246	0.5246	0.5246	10,286
02 Feb 2024	0.6174	0.6174	0.5300	0.5400	0.5400	58,966
01 Feb 2024	0.6298	0.6298	0.6000	0.6000	0.6000	27,423
31 Jan 2024	0.6816	0.6890	0.6004	0.6500	0.6500	3,050
30 Jan 2024	0.6350	0.6829	0.6350	0.6576	0.6576	12,350
29 Jan 2024	0.6557	0.6900	0.6210	0.6900	0.6900	18,062
26 Jan 2024	0.6800	0.7083	0.6500	0.6536	0.6536	36,253
25 Jan 2024	0.6640	0.6987	0.6640	0.6806	0.6806	13,890
24 Jan 2024	0.6900	0.7200	0.6500	0.6950	0.6950	25,527
23 Jan 2024	0.7203	0.7203	0.6710	0.7098	0.7098	23,045
22 Jan 2024	0.7300	0.7300	0.6522	0.7039	0.7039	31,902
19 Jan 2024	0.7300	0.7398	0.7200	0.7261	0.7261	65,121
18 Jan 2024	0.6700	0.7300	0.6575	0.7200	0.7200	63,368
17 Jan 2024	0.6568	0.6700	0.6392	0.6501	0.6501	34,395
16 Jan 2024	0.5940	0.6700	0.5849	0.6477	0.6477	69,426
12 Jan 2024	0.5725	0.5996	0.5152	0.5940	0.5940	20,101
11 Jan 2024	0.6000	0.6000	0.5140	0.5567	0.5567	2,100
10 Jan 2024	0.5911	0.5922	0.5150	0.5250	0.5250	22,615
09 Jan 2024	0.5278	0.5900	0.5130	0.5900	0.5900	125,542
08 Jan 2024	0.5459	0.5500	0.5252	0.5497	0.5497	13,810
05 Jan 2024	0.5200	0.5250	0.5140	0.5250	0.5250	15,983
04 Jan 2024	0.4957	0.5500	0.4957	0.5500	0.5500	29,500
03 Jan 2024	0.5250	0.5296	0.4943	0.5292	0.5292	8,350
02 Jan 2024	0.5116	0.5116	0.4848	0.5000	0.5000	12,700
29 Dec 2023	0.5200	0.5216	0.4968	0.4968	0.4968	7,375
28 Dec 2023	0.5345	0.5345	0.4900	0.4988	0.4988	45,404
27 Dec 2023	0.5252	0.5338	0.4800	0.5338	0.5338	76,283
26 Dec 2023	0.5214	0.5214	0.5050	0.5150	0.5150	6,225
22 Dec 2023	0.4780	0.5013	0.4679	0.4900	0.4900	36,099
21 Dec 2023	0.4755	0.4942	0.4755	0.4871	0.4871	26,240
20 Dec 2023	0.4724	0.4871	0.4510	0.4510	0.4510	29,000
19 Dec 2023	0.4774	0.4937	0.4650	0.4868	0.4868	81,940
18 Dec 2023	0.4776	0.4892	0.4721	0.4721	0.4721	15,990
15 Dec 2023	0.4699	0.4899	0.4600	0.4600	0.4600	39,630
14 Dec 2023	0.5000	0.5000	0.4395	0.4500	0.4500	111,955
13 Dec 2023	0.4586	0.5078	0.4586	0.5000	0.5000	79,215
12 Dec 2023	0.4450	0.4500	0.4404	0.4500	0.4500	29,403
11 Dec 2023	0.5269	0.5460	0.4393	0.4461	0.4461	188,961
08 Dec 2023	0.3200	0.7057	0.2832	0.5265	0.5265	587,739
07 Dec 2023	0.2600	0.2800	0.2390	0.2606	0.2606	58,920
06 Dec 2023	0.2550	0.2550	0.2550	0.2550	0.2550	-
05 Dec 2023	0.2550	0.2550	0.2550	0.2550	0.2550	-
04 Dec 2023	0.2473	0.2550	0.2473	0.2550	0.2550	8,500
01 Dec 2023	0.2738	0.2738	0.2738	0.2738	0.2738	10,000
30 Nov 2023	0.2565	0.2750	0.2565	0.2700	0.2700	26,050
29 Nov 2023	0.2600	0.2800	0.2472	0.2800	0.2800	33,380
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,272.72+47.55(+1.47%)

S&P 5005,075.01+64.41(+1.29%)

Dow38,522.20+282.22(+0.74%)

Nasdaq15,721.26+269.96(+1.75%)

Bitcoin USD66,837.73+238.04(+0.36%)

CMC Crypto 2001,437.22+22.46(+1.59%)

Alpha Cognition Inc. (ACOGF)

Straits Times Index
3,272.72
+47.55(+1.47%)

S&P 500
5,075.01
+64.41(+1.29%)

Dow
38,522.20
+282.22(+0.74%)

Nasdaq
15,721.26
+269.96(+1.75%)

Bitcoin USD
66,837.73
+238.04(+0.36%)

CMC Crypto 200
1,437.22
+22.46(+1.59%)