XNAS
Datos históricos de Alpha Cognition Inc
Alpha Cognition Inc · ACOG
$9.04
▲ +0.00 (+0.00%)
Última operación · 11/10/2026, 0:03:45 UTC
- Variación en el periodo
- +28.32%
- Máximo
- US$10.14
- 24 de agosto de 2026
- Mínimo
- US$4.50
- 5 de febrero de 2026
- Volumen medio diario
- 0.08 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 8.93 | 9.18 | 8.93 | 9.04 | 0.00% | 20,347.325 |
| 8 oct 2026 | 9.02 | 9.09 | 8.83 | 9.04 | 0.00% | 94,259.896 |
| 7 oct 2026 | 8.95 | 9.37 | 8.90 | 9.04 | +0.67% | 40,376.118 |
| 6 oct 2026 | 9.15 | 9.23 | 8.75 | 8.98 | −1.86% | 87,039.517 |
| 5 oct 2026 | 9.10 | 9.35 | 8.90 | 9.15 | +0.55% | 52,593.015 |
| 2 oct 2026 | 8.70 | 9.43 | 8.70 | 9.10 | +4.60% | 194,451.475 |
| 1 oct 2026 | 9.18 | 9.18 | 8.51 | 8.70 | −3.33% | 88,393.789 |
| 30 sep 2026 | 8.78 | 9.18 | 8.62 | 9.00 | +3.33% | 147,014.092 |
| 29 sep 2026 | 8.71 | 8.96 | 8.49 | 8.71 | +1.28% | 61,481.698 |
| 28 sep 2026 | 8.50 | 8.75 | 8.30 | 8.60 | +1.53% | 67,113.815 |
| 25 sep 2026 | 8.49 | 8.70 | 8.30 | 8.47 | −1.17% | 116,600.682 |
| 24 sep 2026 | 8.44 | 8.88 | 8.31 | 8.57 | −2.39% | 141,360.789 |
| 23 sep 2026 | 9.03 | 9.03 | 8.40 | 8.78 | −1.90% | 59,045.4 |
| 22 sep 2026 | 9.01 | 9.05 | 8.72 | 8.95 | −0.22% | 125,728.234 |
| 21 sep 2026 | 8.80 | 9.21 | 8.80 | 8.97 | +1.59% | 92,267.159 |
| 18 sep 2026 | 8.88 | 9.21 | 8.77 | 8.83 | −0.23% | 61,880.863 |
| 17 sep 2026 | 8.72 | 9.24 | 8.53 | 8.85 | +5.36% | 180,206.377 |
| 16 sep 2026 | 8.82 | 8.92 | 8.30 | 8.40 | −4.55% | 242,395.88 |
| 15 sep 2026 | 8.61 | 8.94 | 8.34 | 8.80 | +1.03% | 135,627.118 |
| 14 sep 2026 | 8.88 | 8.88 | 8.50 | 8.71 | −2.13% | 145,784.387 |
| 11 sep 2026 | 8.99 | 9.30 | 8.65 | 8.90 | 0.00% | 85,337.836 |
| 10 sep 2026 | 8.93 | 9.34 | 8.86 | 8.90 | −2.52% | 82,191.169 |
| 9 sep 2026 | 9.54 | 9.54 | 8.92 | 9.13 | −4.10% | 57,996.662 |
| 8 sep 2026 | 9.31 | 9.75 | 9.15 | 9.52 | 0.00% | 85,411.025 |
| 4 sep 2026 | 9.22 | 9.54 | 9.10 | 9.52 | +3.37% | 45,944.742 |
| 3 sep 2026 | 9.35 | 9.42 | 9.01 | 9.21 | −1.13% | 90,804.353 |
| 2 sep 2026 | 9.17 | 9.42 | 9.06 | 9.32 | +1.58% | 55,604.509 |
| 1 sep 2026 | 9.24 | 9.48 | 8.92 | 9.17 | −1.08% | 171,324.793 |
| 31 ago 2026 | 9.20 | 9.37 | 9.00 | 9.27 | +1.20% | 215,623.743 |
| 28 ago 2026 | 9.65 | 9.81 | 9.04 | 9.16 | −5.91% | 137,208.689 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.