Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(CSE: ACOG )

0.7300 -0.0700 (-8.75%)
Official Closing Price Updated: 1:35 PM EDT, Jun 18, 2024 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 29, 2024 0.8000 0.8000 0.7000 0.7500 28,109 -0.03(-3.85%)
Feb 28, 2024 0.8000 0.8000 0.7800 0.7800 11,000 +0.11(+16.42%)
Feb 26, 2024 0.6700 0.6700 200 -0.08(-10.67%)
Feb 23, 2024 0.7500 0.7500 0.7500 0.7500 1,500 +0.00(+0.00%)
Feb 22, 2024 0.7400 0.7500 0.7200 0.7500 2,825 +0.02(+2.74%)
Feb 21, 2024 0.7200 0.7300 0.6500 0.7300 16,000 -0.06(-7.59%)
Feb 16, 2024 0.7900 430 +0.04(+5.33%)
Feb 15, 2024 0.7500 0.7500 0.7500 0.7500 2,000 +0.03(+4.17%)
Feb 14, 2024 0.7800 0.7800 0.6800 0.7200 38,587 -0.05(-6.49%)
Feb 13, 2024 0.7700 0.7700 0.7500 0.7700 30,895 +0.02(+2.67%)
Feb 12, 2024 0.7500 0.7500 0.7100 0.7500 3,500 +0.02(+2.74%)
Feb 09, 2024 0.6100 0.7300 0.6100 0.7300 8,000 +0.10(+15.87%)
Feb 08, 2024 0.7000 0.7000 0.6300 0.6300 13,143 -0.11(-14.86%)
Feb 07, 2024 0.6800 0.7400 0.6800 0.7400 3,000 +0.04(+5.71%)
Feb 06, 2024 0.7700 0.7700 0.7000 0.7000 6,500 +0.01(+1.45%)
Feb 02, 2024 0.6900 0 -0.09(-11.54%)
Feb 01, 2024 0.8200 0.8200 0.7800 0.7800 27,575 -0.05(-6.02%)
Jan 31, 2024 0.8300 0.9000 0.8300 0.8300 1,103 -0.01(-1.19%)
Jan 30, 2024 0.8600 0.8600 0.8400 0.8400 17,200 +0.00(+0.00%)
Jan 29, 2024 0.8500 0.8500 0.8300 0.8400 4,567 -0.09(-9.68%)
Jan 26, 2024 0.9000 0.9700 0.8700 0.9300 12,300 +0.03(+3.33%)
Jan 25, 2024 0.8800 0.9400 0.8800 0.9000 35,500 +0.00(+0.00%)
Jan 24, 2024 0.8700 0.9200 0.8600 0.9000 27,700 -0.02(-2.17%)
Jan 23, 2024 0.9300 0.9300 0.9200 0.9200 16,500 -0.01(-1.08%)
Jan 22, 2024 0.9300 0.9300 0.9300 0.9300 3,716 -0.04(-4.12%)
Jan 19, 2024 0.9700 0.9900 0.9600 0.9700 54,520 -0.01(-1.02%)
Jan 18, 2024 0.9400 0.9800 0.9400 0.9800 46,774 +0.09(+10.11%)
Jan 17, 2024 0.9000 0.9100 0.8400 0.8900 25,201 +0.00(+0.00%)
Jan 16, 2024 0.7900 0.8900 0.7900 0.8900 36,080 +0.21(+30.88%)
Jan 12, 2024 0.6800 0 -0.01(-1.45%)
Jan 10, 2024 0.6900 0.6900 0 -0.08(-10.39%)
Jan 09, 2024 0.7300 0.7900 0.7300 0.7700 36,000 +0.05(+6.94%)
Jan 08, 2024 0.7300 0.7300 0.7200 0.7200 8,252 -0.01(-1.37%)
Jan 05, 2024 0.7200 0.7300 0.7200 0.7300 2,550 +0.05(+7.35%)
Jan 04, 2024 0.7000 0.7300 0.6800 0.6800 20,050 -0.02(-2.86%)
Jan 03, 2024 0.7000 0.7000 0.7000 0.7000 14,150 +0.00(+0.00%)
Jan 02, 2024 0.6900 0.7000 0.6900 0.7000 1,785 +0.04(+6.06%)
Dec 28, 2023 0.6600 0 +0.03(+4.76%)
Dec 27, 2023 0.6900 0.6900 0.6300 0.6300 37,845 -0.03(-4.55%)
Dec 22, 2023 0.6600 0 +0.01(+1.54%)
Dec 21, 2023 0.6300 0.6600 0.6300 0.6500 14,500 +0.05(+8.33%)
Dec 20, 2023 0.6200 0.6200 0.5800 0.6000 15,900 -0.02(-3.23%)
Dec 19, 2023 0.6400 0.6500 0.6200 0.6200 17,950 -0.02(-3.13%)
Dec 18, 2023 0.6500 0.6500 0.6400 0.6400 2,312 +0.01(+1.59%)
Dec 15, 2023 0.6500 0.6500 0.6300 0.6300 7,000 +0.02(+3.28%)
Dec 14, 2023 0.6600 0.6600 0.6100 0.6100 10,750 -0.07(-10.29%)
Dec 13, 2023 0.6000 0.6800 0.6000 0.6800 34,040 +0.07(+11.48%)
Dec 12, 2023 0.6100 0.6200 0.5800 0.6100 7,000 +0.01(+1.67%)
Dec 11, 2023 0.6500 0.7300 0.6000 0.6000 90,397 -0.14(-18.92%)
Dec 08, 2023 0.3900 0.9900 0.3900 0.7400 194,810 +0.36(+94.74%)
Dec 07, 2023 0.3650 0.3800 0.3650 0.3800 15,800 +0.03(+8.57%)
Dec 05, 2023 0.3500 0.3500 0 +0.02(+6.06%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.