S&P 500   5,015.60 (+0.09%)
DOW   37,961.30 (+0.49%)
QQQ   422.29 (-0.26%)
AAPL   165.90 (-0.68%)
MSFT   404.60 (+0.08%)
META   496.34 (-1.09%)
GOOGL   155.11 (-0.58%)
AMZN   178.55 (-0.37%)
TSLA   149.58 (-0.23%)
NVDA   841.22 (-0.65%)
AMD   153.57 (-0.97%)
NIO   3.88 (-3.00%)
BABA   68.78 (-0.15%)
T   16.36 (+0.18%)
F   12.21 (+1.24%)
MU   110.42 (-1.35%)
GE   153.47 (+0.35%)
CGC   7.98 (+1.92%)
DIS   112.15 (-0.25%)
AMC   2.92 (+0.00%)
PFE   25.49 (+0.39%)
PYPL   62.34 (+0.39%)
XOM   119.54 (+0.86%)
S&P 500   5,015.60 (+0.09%)
DOW   37,961.30 (+0.49%)
QQQ   422.29 (-0.26%)
AAPL   165.90 (-0.68%)
MSFT   404.60 (+0.08%)
META   496.34 (-1.09%)
GOOGL   155.11 (-0.58%)
AMZN   178.55 (-0.37%)
TSLA   149.58 (-0.23%)
NVDA   841.22 (-0.65%)
AMD   153.57 (-0.97%)
NIO   3.88 (-3.00%)
BABA   68.78 (-0.15%)
T   16.36 (+0.18%)
F   12.21 (+1.24%)
MU   110.42 (-1.35%)
GE   153.47 (+0.35%)
CGC   7.98 (+1.92%)
DIS   112.15 (-0.25%)
AMC   2.92 (+0.00%)
PFE   25.49 (+0.39%)
PYPL   62.34 (+0.39%)
XOM   119.54 (+0.86%)
S&P 500   5,015.60 (+0.09%)
DOW   37,961.30 (+0.49%)
QQQ   422.29 (-0.26%)
AAPL   165.90 (-0.68%)
MSFT   404.60 (+0.08%)
META   496.34 (-1.09%)
GOOGL   155.11 (-0.58%)
AMZN   178.55 (-0.37%)
TSLA   149.58 (-0.23%)
NVDA   841.22 (-0.65%)
AMD   153.57 (-0.97%)
NIO   3.88 (-3.00%)
BABA   68.78 (-0.15%)
T   16.36 (+0.18%)
F   12.21 (+1.24%)
MU   110.42 (-1.35%)
GE   153.47 (+0.35%)
CGC   7.98 (+1.92%)
DIS   112.15 (-0.25%)
AMC   2.92 (+0.00%)
PFE   25.49 (+0.39%)
PYPL   62.34 (+0.39%)
XOM   119.54 (+0.86%)
S&P 500   5,015.60 (+0.09%)
DOW   37,961.30 (+0.49%)
QQQ   422.29 (-0.26%)
AAPL   165.90 (-0.68%)
MSFT   404.60 (+0.08%)
META   496.34 (-1.09%)
GOOGL   155.11 (-0.58%)
AMZN   178.55 (-0.37%)
TSLA   149.58 (-0.23%)
NVDA   841.22 (-0.65%)
AMD   153.57 (-0.97%)
NIO   3.88 (-3.00%)
BABA   68.78 (-0.15%)
T   16.36 (+0.18%)
F   12.21 (+1.24%)
MU   110.42 (-1.35%)
GE   153.47 (+0.35%)
CGC   7.98 (+1.92%)
DIS   112.15 (-0.25%)
AMC   2.92 (+0.00%)
PFE   25.49 (+0.39%)
PYPL   62.34 (+0.39%)
XOM   119.54 (+0.86%)
Free Trial

Alpha Cognition (ACOGF) Stock Chart & Stock Price History

→ With the “Bitcoin Loophole” you can supercharge the gains by 10x or more (From DTI) (Ad)
Free ACOGF Stock Alerts
C$0.50
-0.01 (-1.96%)
(As of 04/18/2024 ET)
Compare
Stock AnalysisChartHeadlines

Alpha Cognition Stock Price Performance

5 Day
Performance
-0.34%
1 Month
Performance
-16.67%
3 Month
Performance
-31.15%
6 Month
Performance
+74.28%
Year-To-Date
Performance
+0.64%
1 Year
Performance
+199.94%
Receive ACOGF Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Alpha Cognition and its competitors with MarketBeat's FREE daily newsletter

Ad Darwin
Explore the Future: Unlock the Top 3 AI Stocks for 2024 Report
Eager to enhance your investment strategies with foresight? Dive into our intriguing report: "The Top 3 AI Stocks for 2024." Gain profound insights and uncover the secrets with just a click! Why This Report Is Your Gateway to Success: * Expertly Curated: Delve into the AI stocks handpicked by our market analysts for 2024's success story. * In-Depth Analysis: Dive deep into comprehensive profiles and explore each top stock. (**By clicking the link you are subscribing to The Wealthiest Investor Newsletter and may receive up to 2 additional free bonus subscriptions. Unsubscribing is easy. Full disclosures found here.)
[Get Your Insights Now]

ACOGF Stock Chart for Friday, April, 19, 2024

ACOGF Chart by TradingView

Alpha Cognition Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/18/2024C$0.51C$0.50
-1.96%		C$0.52C$0.4936,885 shsC$54.45 million
04/17/2024C$0.49C$0.51
+3.70%		C$0.52C$0.4819,250 shsC$55.54 million
04/16/2024C$0.49C$0.49
+0.57%		C$0.52C$0.4654,835 shsC$53.56 million
04/15/2024C$0.50C$0.49
-2.53%		C$0.52C$0.4832,510 shsC$53.25 million
04/12/2024C$0.53C$0.50
-5.12%		C$0.52C$0.4973,125 shsC$54.64 million
04/11/2024C$0.55C$0.53
-4.43%		C$0.55C$0.528,515 shsC$57.59 million
04/10/2024C$0.53C$0.55
+4.40%		C$0.55C$0.5128,630 shsC$60.25 million
04/09/2024C$0.51C$0.53
+3.92%		C$0.55C$0.5326,400 shsC$57.72 million
04/08/2024C$0.54C$0.51
-5.82%		C$0.54C$0.5133,902 shsC$55.54 million
04/05/2024C$0.54C$0.51
-5.82%		C$0.55C$0.5033,902 shsC$55.54 million
04/04/2024C$0.56C$0.54
-2.73%		C$0.56C$0.543,450 shsC$58.97 million
04/03/2024C$0.55C$0.56
+0.80%		C$0.56C$0.5564,250 shsC$60.63 million
04/02/2024C$0.58C$0.55
-4.78%		C$0.58C$0.5527,045 shsC$60.15 million
04/01/2024C$0.58C$0.58C$0.59C$0.5424,019 shsC$63.16 million
03/29/2024C$0.58C$0.58C$0.60C$0.5812,500 shsC$63.16 million
03/28/2024C$0.58C$0.58C$0.60C$0.5812,500 shsC$63.16 million
03/27/2024C$0.57C$0.58
+2.06%		C$0.58C$0.564,593 shsC$63.16 million
03/26/2024C$0.58C$0.57
-2.02%		C$0.58C$0.5426,650 shsC$61.89 million
03/25/2024C$0.62C$0.58
-6.45%		C$0.62C$0.5731,581 shsC$63.16 million
03/22/2024C$0.61C$0.62
+1.64%		C$0.64C$0.6132,875 shsC$67.52 million
03/21/2024C$0.63C$0.61
-2.40%		C$0.64C$0.607,228 shsC$66.43 million
03/20/2024C$0.60C$0.63
+4.17%		C$0.63C$0.614,463 shsC$68.06 million
03/19/2024C$0.66C$0.60
-8.40%		C$0.67C$0.5834,308 shsC$65.34 million
03/18/2024C$0.65C$0.66
+0.77%		C$0.66C$0.658,792 shsC$71.33 million
03/15/2024C$0.67C$0.65
-2.26%		C$0.70C$0.6131,223 shsC$70.79 million
03/14/2024C$0.66C$0.67
+0.76%		C$0.69C$0.6227,650 shsC$72.42 million
03/13/2024C$0.65C$0.66
+1.54%		C$0.67C$0.6496,960 shsC$71.87 million
03/12/2024C$0.65C$0.65
+0.34%		C$0.68C$0.6033,597 shsC$70.79 million
03/11/2024C$0.65C$0.65
-0.34%		C$0.71C$0.5938,116 shsC$70.55 million
03/08/2024C$0.63C$0.65
+4.00%		C$0.65C$0.6024,699 shsC$70.79 million
03/07/2024C$0.58C$0.63
+7.76%		C$0.63C$0.5933,445 shsC$68.06 million
03/06/2024C$0.60C$0.58
-3.33%		C$0.60C$0.588,178 shsC$63.16 million
03/05/2024C$0.58C$0.60
+3.45%		C$0.60C$0.5612,776 shsC$65.34 million
03/04/2024C$0.55C$0.58
+5.36%		C$0.68C$0.5641,130 shsC$63.16 million
03/01/2024C$0.55C$0.55
-0.60%		C$0.66C$0.5516,138 shsC$59.95 million
02/29/2024C$0.59C$0.55
-6.14%		C$0.59C$0.5542,535 shsC$60.31 million
02/28/2024C$0.59C$0.59
-0.77%		C$0.59C$0.5419,910 shsC$64.25 million
02/27/2024C$0.57C$0.59
+4.04%		C$0.59C$0.546,952 shsC$64.75 million
02/26/2024C$0.57C$0.57
+1.01%		C$0.60C$0.4882,095 shsC$62.24 million
02/23/2024C$0.58C$0.57
-2.45%		C$0.65C$0.5516,019 shsC$61.62 million
Start loving Mondays like this (Ad)

Wouldn’t you love to start looking forward to Mondays? We’re in a New Paradigm Shift in the market that could make it possible! You see, rallies over the weekends have become much more common in the last few years. Imagine hitting a few buttons on your phone or laptop to place a quick trade before the weekend hits… And coming back on Monday to what could be extra income sitting in your account… Weekend after weekend!

Weekend after weekend!
02/22/2024C$0.54C$0.58
+6.52%		C$0.59C$0.5818,205 shsC$63.16 million
02/21/2024C$0.58C$0.54
-5.70%		C$0.59C$0.483,490 shsC$59.30 million
02/20/2024C$0.56C$0.58
+2.50%		C$0.59C$0.5239,957 shsC$62.88 million
02/19/2024C$0.56C$0.56
+0.01%		C$0.59C$0.5418,700 shsC$61.34 million
02/16/2024C$0.58C$0.56
-2.88%		C$0.59C$0.5418,799 shsC$34.37 million
02/15/2024C$0.52C$0.58
+11.28%		C$0.58C$0.5432,050 shsC$35.39 million
02/14/2024C$0.56C$0.52
-7.36%		C$0.58C$0.5257,187 shsC$31.80 million
02/13/2024C$0.54C$0.56
+3.72%		C$0.56C$0.5519,500 shsC$34.33 million
02/12/2024C$0.53C$0.54
+2.87%		C$0.54C$0.515,750 shsC$33.10 million
02/09/2024C$0.48C$0.53
+9.85%		C$0.55C$0.4529,410 shsC$32.18 million
02/08/2024C$0.54C$0.48
-10.81%		C$0.54C$0.4824,193 shsC$29.29 million
02/07/2024C$0.53C$0.54
+1.55%		C$0.55C$0.5344,030 shsC$32.84 million
02/06/2024C$0.52C$0.53
+1.03%		C$0.57C$0.5117,021 shsC$32.34 million
02/05/2024C$0.54C$0.52
-2.85%		C$0.58C$0.5210,286 shsC$32.01 million
02/02/2024C$0.60C$0.54
-10.00%		C$0.62C$0.5356,916 shsC$32.95 million
02/01/2024C$0.65C$0.60
-7.69%		C$0.63C$0.6027,423 shsC$36.61 million
01/31/2024C$0.66C$0.65
-1.16%		C$0.69C$0.603,050 shsC$39.66 million
01/30/2024C$0.69C$0.66
-4.70%		C$0.68C$0.6412,350 shsC$40.13 million
01/29/2024C$0.65C$0.69
+5.57%		C$0.69C$0.6218,062 shsC$42.10 million
01/26/2024C$0.70C$0.65
-5.96%		C$0.71C$0.6535,153 shsC$39.88 million
01/25/2024C$0.70C$0.70C$0.70C$0.6625,527 shsC$42.41 million
01/24/2024C$0.71C$0.70
-2.09%		C$0.72C$0.6522,717 shsC$42.41 million
01/23/2024C$0.70C$0.71
+0.84%		C$0.72C$0.6723,045 shsC$43.31 million
01/22/2024C$0.73C$0.70
-3.06%		C$0.73C$0.6531,402 shsC$42.95 million
01/19/2024C$0.72C$0.73
+0.86%		C$0.74C$0.7265,121 shsC$44.31 million
01/18/2024C$0.65C$0.72
+10.75%		C$0.73C$0.6663,368 shsC$43.93 million

Related Companies:
This page (OTC:ACOGF) was last updated on 4/19/2024 by MarketBeat.com Staff

From Our Partners
Healthcare Takes A Big Step Forward With The Help Of AI
The Bull Report
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
The “Perfect Storm” for Gold
Gold Safe Exchange
Biden’s $374B Giveaway Into This Sector
DTI
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press
Your Money is Not Safe
American Alternative
He Is Giving Away Bitcoin
Crypto Swap Profits
The "Smart Money" Is Ready for May 1st Are You?
Stansberry Research