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

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

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

5.900 -0.040 (-0.67%)

Streaming Delayed Price Updated: 4:00 PM EST, Nov 17, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 17, 2025	5.940	6.355	5.750	5.900	172,081	-0.04(-0.67%)
Nov 14, 2025	6.000	6.470	5.500	5.940	144,293	-0.19(-3.10%)
Nov 13, 2025	6.090	6.253	5.710	6.130	77,655	+0.01(+0.16%)
Nov 12, 2025	6.150	6.240	5.900	6.120	38,138	+0.00(+0.00%)
Nov 11, 2025	6.280	6.360	6.000	6.120	51,412	-0.14(-2.24%)
Nov 10, 2025	5.750	6.325	5.750	6.260	56,784	+0.54(+9.44%)
Nov 07, 2025	5.700	6.103	5.375	5.720	272,112	+0.02(+0.35%)
Nov 06, 2025	5.870	6.166	5.515	5.700	162,494	-0.18(-3.06%)
Nov 05, 2025	5.820	6.100	5.155	5.880	214,945	+0.08(+1.38%)
Nov 04, 2025	5.660	6.200	5.630	5.800	141,557	+0.10(+1.75%)
Nov 03, 2025	6.130	6.245	5.650	5.700	154,854	-0.49(-7.92%)
Oct 31, 2025	6.080	6.300	5.905	6.190	44,945	+0.01(+0.16%)
Oct 30, 2025	6.500	6.630	5.920	6.180	292,760	-0.39(-5.94%)
Oct 29, 2025	6.600	6.925	6.500	6.570	90,303	-0.03(-0.45%)
Oct 28, 2025	6.950	6.950	6.600	6.600	95,301	-0.09(-1.35%)
Oct 27, 2025	6.850	6.920	6.550	6.690	82,407	-0.18(-2.62%)
Oct 24, 2025	7.050	7.050	6.840	6.870	24,592	-0.12(-1.72%)
Oct 23, 2025	6.940	6.990	6.770	6.990	40,664	+0.09(+1.30%)
Oct 22, 2025	6.860	7.150	6.750	6.900	77,612	+0.05(+0.73%)
Oct 21, 2025	7.100	7.300	6.510	6.850	214,904	-0.28(-3.93%)
Oct 20, 2025	6.815	7.280	6.762	7.130	122,098	+0.33(+4.85%)
Oct 17, 2025	7.010	7.040	6.560	6.800	97,544	-0.26(-3.68%)
Oct 16, 2025	7.290	7.827	6.960	7.060	73,577	-0.17(-2.35%)
Oct 15, 2025	7.050	7.250	7.050	7.230	51,345	+0.25(+3.58%)
Oct 14, 2025	7.050	7.288	6.800	6.980	86,236	-0.06(-0.92%)
Oct 13, 2025	7.050	7.320	6.795	7.045	88,914	+0.03(+0.36%)
Oct 10, 2025	7.630	7.800	7.005	7.020	59,584	-0.55(-7.27%)
Oct 09, 2025	7.720	7.720	7.355	7.570	87,761	-0.15(-1.94%)
Oct 08, 2025	7.360	7.780	7.360	7.720	185,058	+0.37(+5.03%)
Oct 07, 2025	7.450	7.540	7.270	7.350	39,062	-0.05(-0.68%)
Oct 06, 2025	7.560	7.617	7.343	7.400	146,431	-0.08(-1.07%)
Oct 03, 2025	7.410	7.540	7.280	7.480	54,616	+0.04(+0.54%)
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%)

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 Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices