Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alpha Cognition Inc. - Common Stock (NQ:ACOG)

9.575 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 4, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 04, 2025 9.820 10.10 9.485 9.575 78,479 -0.21(-2.20%)
Jun 03, 2025 9.960 10.35 9.514 9.790 105,844 +0.05(+0.51%)
Jun 02, 2025 9.900 10.19 9.350 9.740 175,926 +0.41(+4.39%)
May 30, 2025 10.55 10.55 9.250 9.330 123,018 -0.76(-7.53%)
May 29, 2025 8.680 10.09 8.680 10.09 345,408 +1.66(+19.69%)
May 28, 2025 8.920 9.150 7.570 8.430 320,546 -0.39(-4.42%)
May 27, 2025 9.200 9.390 8.690 8.820 127,567 -0.32(-3.50%)
May 23, 2025 8.650 9.425 8.595 9.140 192,142 +0.45(+5.18%)
May 22, 2025 9.850 9.910 7.910 8.690 375,427 -1.16(-11.78%)
May 21, 2025 10.41 10.77 9.850 9.850 67,667 -0.72(-6.86%)
May 20, 2025 10.33 11.40 9.800 10.57 422,853 +0.57(+5.75%)
May 19, 2025 8.730 10.79 8.730 10.00 353,016 +1.35(+15.61%)
May 16, 2025 7.150 9.680 6.950 8.650 669,678 +1.84(+27.02%)
May 15, 2025 6.990 7.100 6.550 6.810 99,500 -0.05(-0.73%)
May 14, 2025 7.070 7.370 6.810 6.860 49,236 -0.05(-0.72%)
May 13, 2025 7.530 7.530 6.740 6.910 61,321 -0.54(-7.25%)
May 12, 2025 7.663 7.750 7.210 7.450 26,215 +0.02(+0.27%)
May 09, 2025 7.440 7.630 7.180 7.430 20,863 +0.03(+0.41%)
May 08, 2025 7.500 7.750 7.400 7.400 103,559 -0.09(-1.20%)
May 07, 2025 7.000 8.608 6.977 7.490 229,364 +0.53(+7.61%)
May 06, 2025 6.690 6.990 6.500 6.960 67,832 +0.20(+2.96%)
May 05, 2025 6.350 7.000 6.030 6.760 222,199 +0.37(+5.79%)
May 02, 2025 6.000 6.750 5.779 6.390 105,259 +0.41(+6.86%)
May 01, 2025 5.520 6.187 5.320 5.980 76,674 +0.46(+8.33%)
Apr 30, 2025 5.250 5.520 5.000 5.520 101,884 +0.25(+4.74%)
Apr 29, 2025 5.040 5.430 5.000 5.270 49,290 +0.26(+5.19%)
Apr 28, 2025 5.100 5.370 5.000 5.010 35,526 -0.03(-0.60%)
Apr 25, 2025 5.090 5.550 5.040 5.040 61,852 -0.02(-0.40%)
Apr 24, 2025 4.910 5.723 4.810 5.060 24,686 +0.14(+2.85%)
Apr 23, 2025 4.570 5.642 4.410 4.920 153,283 +0.36(+7.89%)
Apr 22, 2025 4.500 4.850 4.310 4.560 47,341 +0.35(+8.31%)
Apr 21, 2025 4.250 4.470 4.200 4.210 57,350 +0.09(+2.18%)
Apr 17, 2025 4.400 4.832 3.970 4.120 64,822 -0.13(-3.06%)
Apr 16, 2025 4.810 4.810 4.250 4.250 55,568 -0.36(-7.81%)
Apr 15, 2025 4.640 5.090 4.380 4.610 47,664 -0.22(-4.55%)
Apr 14, 2025 4.450 4.830 4.380 4.830 27,510 +0.45(+10.40%)
Apr 11, 2025 4.400 4.450 4.270 4.375 63,121 +0.21(+4.92%)
Apr 10, 2025 4.220 4.450 4.010 4.170 33,334 -0.01(-0.24%)
Apr 09, 2025 3.810 4.350 3.752 4.180 359,983 +0.43(+11.47%)
Apr 08, 2025 4.500 4.820 3.750 3.750 273,087 -0.68(-15.35%)
Apr 07, 2025 4.690 4.990 4.360 4.430 59,078 -0.40(-8.28%)
Apr 04, 2025 5.060 5.060 4.280 4.830 52,410 -0.16(-3.21%)
Apr 03, 2025 5.000 5.285 4.800 4.990 14,689 -0.09(-1.77%)
Apr 02, 2025 4.990 5.300 4.900 5.080 28,595 +0.23(+4.74%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.