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)

6.530 -0.030 (-0.46%)

Streaming Delayed Price Updated: 4:00 PM EST, Jan 9, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Dec 01, 2025	5.960	6.060	5.650	5.650	98,424	-0.37(-6.15%)
Nov 28, 2025	6.040	6.180	5.900	6.020	24,550	-0.07(-1.15%)
Nov 26, 2025	6.120	6.153	6.010	6.090	41,672	-0.00(-0.08%)
Nov 25, 2025	6.110	6.195	5.800	6.095	20,485	+0.08(+1.25%)
Nov 24, 2025	5.800	6.150	5.700	6.020	22,723	+0.27(+4.70%)
Nov 21, 2025	5.830	5.965	5.660	5.750	46,657	-0.08(-1.37%)
Nov 20, 2025	5.990	6.100	5.668	5.830	47,296	-0.09(-1.52%)
Nov 19, 2025	6.210	6.330	5.800	5.920	36,844	-0.31(-4.98%)
Nov 18, 2025	5.860	6.230	5.600	6.230	148,695	+0.33(+5.59%)
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%)

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