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
Markets:
Overview
News
Currencies
International
Treasuries

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

4.920 -0.180 (-3.53%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 9, 2026 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 (%)
Feb 09, 2026 5.080 5.200 4.840 4.920 45,165 -0.18(-3.53%)
Feb 06, 2026 4.650 5.200 4.600 5.100 28,734 +0.60(+13.33%)
Feb 05, 2026 4.960 5.325 4.500 4.500 36,070 -0.52(-10.36%)
Feb 04, 2026 5.010 5.460 4.760 5.020 87,166 -0.08(-1.57%)
Feb 03, 2026 4.970 5.260 4.760 5.100 111,764 +0.16(+3.24%)
Feb 02, 2026 4.770 5.441 4.770 4.940 70,794 +0.10(+2.07%)
Jan 30, 2026 5.160 5.428 4.770 4.840 18,853 -0.34(-6.56%)
Jan 29, 2026 5.410 5.575 5.180 5.180 21,201 -0.19(-3.54%)
Jan 28, 2026 5.760 5.770 5.232 5.370 111,751 -0.52(-8.91%)
Jan 27, 2026 5.890 5.970 5.665 5.895 13,858 +0.00(+0.08%)
Jan 26, 2026 5.880 5.950 5.740 5.890 16,919 -0.06(-1.01%)
Jan 23, 2026 5.780 5.990 5.670 5.950 22,830 +0.25(+4.39%)
Jan 22, 2026 5.590 5.910 5.400 5.700 32,195 -0.15(-2.56%)
Jan 21, 2026 5.530 5.850 5.195 5.850 168,293 +0.27(+4.84%)
Jan 20, 2026 5.650 6.043 5.425 5.580 133,106 -0.14(-2.45%)
Jan 16, 2026 5.680 5.940 5.660 5.720 90,169 -0.10(-1.72%)
Jan 15, 2026 5.960 6.050 5.800 5.820 66,540 -0.11(-1.85%)
Jan 14, 2026 6.010 6.148 5.910 5.930 57,836 -0.09(-1.50%)
Jan 13, 2026 6.625 6.625 5.850 6.020 88,218 -0.07(-1.15%)
Jan 12, 2026 6.560 6.560 5.850 6.090 136,156 -0.44(-6.74%)
Jan 09, 2026 6.550 6.747 6.250 6.530 57,512 -0.03(-0.46%)
Jan 08, 2026 6.380 6.650 6.230 6.560 24,541 +0.06(+0.92%)
Jan 07, 2026 6.250 6.600 6.160 6.500 44,278 +0.32(+5.18%)
Jan 06, 2026 6.110 6.390 6.110 6.180 11,961 +0.01(+0.16%)
Jan 05, 2026 6.510 6.570 6.170 6.170 22,896 -0.33(-5.08%)
Jan 02, 2026 6.570 6.600 6.480 6.500 24,652 +0.00(+0.00%)
Dec 31, 2025 6.640 6.748 6.460 6.500 49,164 -0.10(-1.52%)
Dec 30, 2025 6.380 6.914 6.250 6.600 95,081 +0.22(+3.53%)
Dec 29, 2025 6.230 6.410 6.085 6.375 82,335 +0.11(+1.76%)
Dec 26, 2025 6.270 6.390 5.935 6.265 56,959 +0.01(+0.24%)
Dec 24, 2025 6.020 6.300 5.610 6.250 55,748 +0.28(+4.69%)
Dec 23, 2025 6.150 6.164 5.970 5.970 126,118 -0.07(-1.16%)
Dec 22, 2025 5.650 6.200 5.600 6.040 140,976 +0.48(+8.63%)
Dec 19, 2025 5.050 6.090 5.050 5.560 197,823 +0.51(+10.10%)
Dec 18, 2025 5.470 5.590 5.000 5.050 236,884 -0.30(-5.61%)
Dec 17, 2025 5.470 6.020 5.350 5.350 63,090 -0.08(-1.56%)
Dec 16, 2025 5.000 5.820 5.000 5.435 120,564 +0.42(+8.48%)
Dec 15, 2025 5.270 5.490 4.990 5.010 102,564 -0.30(-5.65%)
Dec 12, 2025 5.900 5.905 5.300 5.310 110,631 -0.52(-8.92%)
Dec 11, 2025 6.000 6.035 5.670 5.830 125,091 -0.17(-2.83%)
Dec 10, 2025 5.970 6.160 5.870 6.000 11,672 +0.01(+0.17%)
Dec 09, 2025 6.000 6.225 5.870 5.990 66,547 -0.02(-0.33%)
Dec 08, 2025 6.550 6.740 6.000 6.010 77,339 -0.52(-7.96%)
Dec 05, 2025 6.430 6.630 6.370 6.530 85,515 +0.16(+2.51%)
Dec 04, 2025 5.810 6.490 5.805 6.370 122,113 +0.56(+9.64%)
Dec 03, 2025 5.720 6.185 5.710 5.810 201,861 +0.09(+1.57%)
Dec 02, 2025 5.660 5.880 5.650 5.720 76,345 +0.07(+1.24%)
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.
© 2025 FinancialContent. All rights reserved.
 
 
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.