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:
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

7.440 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 2, 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 (%)
Oct 02, 2025 7.400 7.800 7.045 7.440 93,638 +0.07(+0.95%)
Oct 01, 2025 6.910 7.839 6.689 7.370 253,632 +0.86(+13.21%)
Sep 30, 2025 6.590 6.856 6.400 6.510 152,846 -0.11(-1.66%)
Sep 29, 2025 7.080 7.423 6.560 6.620 98,902 -0.46(-6.50%)
Sep 26, 2025 7.550 7.995 7.000 7.080 120,012 -0.64(-8.29%)
Sep 25, 2025 7.940 8.070 7.610 7.720 20,724 -0.28(-3.50%)
Sep 24, 2025 8.100 8.200 7.778 8.000 34,354 -0.20(-2.44%)
Sep 23, 2025 8.080 8.400 8.080 8.200 33,875 +0.20(+2.50%)
Sep 22, 2025 8.010 8.515 7.770 8.000 57,876 -0.02(-0.25%)
Sep 19, 2025 8.510 8.890 7.610 8.020 258,064 -0.56(-6.53%)
Sep 18, 2025 8.750 8.850 8.480 8.580 56,114 +0.11(+1.30%)
Sep 17, 2025 8.880 9.600 8.150 8.470 82,822 -0.25(-2.87%)
Sep 16, 2025 9.655 9.655 8.650 8.720 44,399 -0.73(-7.72%)
Sep 15, 2025 9.860 10.000 9.390 9.450 69,449 -0.35(-3.57%)
Sep 12, 2025 9.690 9.980 9.690 9.800 62,730 +0.02(+0.20%)
Sep 11, 2025 9.710 9.870 9.560 9.780 67,554 +0.13(+1.35%)
Sep 10, 2025 9.670 9.770 9.460 9.650 58,136 -0.13(-1.33%)
Sep 09, 2025 9.610 9.855 9.250 9.780 155,878 +0.23(+2.41%)
Sep 08, 2025 9.000 9.680 8.870 9.550 144,314 +0.65(+7.30%)
Sep 05, 2025 8.220 8.990 8.168 8.900 141,447 +0.55(+6.59%)
Sep 04, 2025 8.170 8.480 8.060 8.350 56,572 +0.19(+2.33%)
Sep 03, 2025 8.150 8.282 8.010 8.160 33,110 +0.01(+0.12%)
Sep 02, 2025 8.330 8.330 8.105 8.150 28,746 -0.15(-1.81%)
Aug 29, 2025 8.150 8.340 7.952 8.300 42,786 +0.24(+2.98%)
Aug 28, 2025 8.290 8.290 7.969 8.060 34,511 -0.18(-2.18%)
Aug 27, 2025 8.020 8.480 7.919 8.240 46,554 +0.31(+3.91%)
Aug 26, 2025 7.790 8.050 7.620 7.930 33,969 +0.21(+2.65%)
Aug 25, 2025 7.590 8.099 7.530 7.725 86,958 -0.38(-4.63%)
Aug 22, 2025 8.120 8.380 8.015 8.100 58,820 -0.16(-1.94%)
Aug 21, 2025 7.840 8.370 7.840 8.260 44,946 +0.26(+3.31%)
Aug 20, 2025 7.900 8.200 7.790 7.995 37,694 -0.09(-1.17%)
Aug 19, 2025 8.170 8.766 7.810 8.090 47,884 -0.36(-4.20%)
Aug 18, 2025 8.010 8.900 7.931 8.445 91,815 +0.45(+5.56%)
Aug 15, 2025 8.520 8.943 7.810 8.000 202,082 +0.00(+0.00%)
Aug 14, 2025 9.960 9.960 7.290 8.000 233,508 -1.99(-19.92%)
Aug 13, 2025 9.740 10.00 9.590 9.990 76,430 +0.29(+2.99%)
Aug 12, 2025 10.10 10.10 9.407 9.700 39,077 -0.29(-2.90%)
Aug 11, 2025 9.910 10.02 9.492 9.990 63,892 +0.09(+0.91%)
Aug 08, 2025 9.100 10.00 9.090 9.900 43,470 +0.77(+8.43%)
Aug 07, 2025 9.450 9.450 8.950 9.130 55,967 -0.22(-2.35%)
Aug 06, 2025 9.150 9.500 8.550 9.350 33,315 +0.26(+2.86%)
Aug 05, 2025 8.680 9.300 8.665 9.090 45,502 +0.35(+4.00%)
Aug 04, 2025 9.150 9.150 8.480 8.740 71,649 -0.31(-3.43%)
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.