Alpha Cognition Rg
ACOG
USD
STOCK MARKET:
NMS
Closed
 
...
Large gap with delayed quotes
Last quote
10/17/2026 - 02:00:00
Bid
10/16/2026 - 21:59:59
Bid
Volume 		Ask
10/16/2026 - 21:59:59
Ask
Volume
8.19
-0.26 ( -3.08% )
8.16
300
8.20
200
More information

History data

Date Local exchange time Volume Price
10/17/2026 02:00 � 8.19
10/16/2026 23:20 � 8.19
10/16/2026 22:30 � 8.19
10/16/2026 22:00 � 8.19
10/16/2026 22:00 5094 8.19
10/16/2026 21:59 3 8.16
10/16/2026 21:59 1 8.16
10/16/2026 21:59 2 8.16
10/16/2026 21:59 2 8.16
10/16/2026 21:59 89 8.16
10/16/2026 21:59 100 8.16
10/16/2026 21:59 276 8.18
10/16/2026 21:59 100 8.18
10/16/2026 21:59 189 8.17
10/16/2026 21:59 46 8.17
10/16/2026 21:59 38 8.18
10/16/2026 21:59 38 8.19
10/16/2026 21:59 19 8.14
10/16/2026 21:59 1 8.15
10/16/2026 21:59 1 8.15
10/16/2026 21:59 1 8.15
10/16/2026 21:58 1 8.15
10/16/2026 21:58 2 8.15
10/16/2026 21:58 10 8.15
10/16/2026 21:58 1 8.17
10/16/2026 21:58 1 8.17
10/16/2026 21:58 31 8.17
10/16/2026 21:58 31 8.17
10/16/2026 21:58 68 8.17
10/16/2026 21:58 48 8.17
10/16/2026 21:58 31 8.19
10/16/2026 21:58 163 8.19
10/16/2026 21:58 100 8.19
10/16/2026 21:57 25 8.19
10/16/2026 21:56 190 8.19
10/16/2026 21:56 377 8.19
10/16/2026 21:56 48 8.18
10/16/2026 21:56 10 8.20
10/16/2026 21:56 100 8.20
10/16/2026 21:56 400 8.20
10/16/2026 21:56 200 8.20
10/16/2026 21:56 100 8.20
10/16/2026 21:56 100 8.20
10/16/2026 21:56 300 8.20
10/16/2026 21:56 100 8.20
10/16/2026 21:56 3 8.20
10/16/2026 21:56 138 8.20
10/16/2026 21:56 100 8.20
10/16/2026 21:56 100 8.20
10/16/2026 21:56 100 8.20
10/16/2026 21:56 57 8.20
10/16/2026 21:56 2 8.20
10/16/2026 21:56 98 8.20
10/16/2026 21:56 2 8.20
10/16/2026 21:56 200 8.20
10/16/2026 21:56 100 8.20
10/16/2026 21:56 100 8.20
10/16/2026 21:56 100 8.20
10/16/2026 21:56 98 8.20
10/16/2026 21:56 47 8.20
10/16/2026 21:56 153 8.20
10/16/2026 21:56 47 8.20
10/16/2026 21:56 70 8.20
10/16/2026 21:56 200 8.19
10/16/2026 21:56 1 8.17
10/16/2026 21:56 1 8.17
10/16/2026 21:53 30 8.20
10/16/2026 21:45 1 8.16
10/16/2026 21:45 1 8.16
10/16/2026 21:45 280 8.16
10/16/2026 21:45 20 8.16
10/16/2026 21:44 100 8.13
10/16/2026 21:44 100 8.13
10/16/2026 21:44 34 8.13
10/16/2026 21:44 39 8.13
10/16/2026 21:44 54 8.13
10/16/2026 21:44 73 8.14
10/16/2026 21:44 127 8.14
10/16/2026 21:44 7 8.13
10/16/2026 21:39 38 8.165
10/16/2026 21:39 100 8.165
10/16/2026 21:39 18 8.165
10/16/2026 21:37 70 8.165
10/16/2026 21:33 19 8.15
10/16/2026 21:33 10 8.13
10/16/2026 21:33 7 8.12
10/16/2026 21:29 153 8.13
10/16/2026 21:28 100 8.135
10/16/2026 21:28 100 8.13
10/16/2026 21:27 15 8.12
10/16/2026 21:19 82 8.10
10/16/2026 21:18 49 8.10
10/16/2026 21:16 82 8.09
10/16/2026 21:13 13 8.12
10/16/2026 21:13 8 8.12
10/16/2026 21:13 14 8.12
10/16/2026 20:51 1 8.18
10/16/2026 20:47 16 8.10
10/16/2026 20:47 23 8.10
10/16/2026 20:47 100 8.11
10/16/2026 20:47 100 8.11
10/16/2026 20:47 100 8.12
10/16/2026 20:47 100 8.11
10/16/2026 20:47 43 8.11
10/16/2026 20:47 258 8.11
10/16/2026 20:47 42 8.12
10/16/2026 20:47 58 8.12
10/16/2026 20:47 100 8.14
10/16/2026 20:47 100 8.13
10/16/2026 20:47 20 8.13
10/16/2026 20:47 178 8.13
10/16/2026 20:47 2 8.13
10/16/2026 20:47 327 8.13
10/16/2026 20:47 100 8.14
10/16/2026 20:47 92 8.14
10/16/2026 20:44 50 8.14
10/16/2026 20:41 35 8.16
10/16/2026 20:41 70 8.16
10/16/2026 20:40 70 8.17
10/16/2026 20:29 100 8.20
10/16/2026 20:29 100 8.20
10/16/2026 20:28 25 8.20
10/16/2026 20:28 100 8.20
10/16/2026 20:26 100 8.21
10/16/2026 20:26 100 8.20
10/16/2026 20:26 102 8.20
10/16/2026 20:26 80 8.20
10/16/2026 20:22 18 8.20
10/16/2026 20:22 100 8.20
10/16/2026 20:21 3 8.20
10/16/2026 20:21 100 8.20
10/16/2026 20:19 23 8.20
10/16/2026 20:18 14 8.24
10/16/2026 20:09 70 8.20
10/16/2026 20:09 51 8.20
10/16/2026 20:09 20 8.21
10/16/2026 20:06 29 8.20
10/16/2026 20:06 100 8.21
10/16/2026 20:05 20 8.20
10/16/2026 20:04 51 8.20
10/16/2026 20:02 20 8.24
10/16/2026 20:01 34 8.20
10/16/2026 20:01 50 8.24
10/16/2026 20:00 50 8.24
10/16/2026 19:59 86 8.20
10/16/2026 19:59 14 8.20
10/16/2026 19:56 100 8.20
10/16/2026 19:52 8 8.20
10/16/2026 19:52 92 8.20
10/16/2026 19:52 8 8.20
10/16/2026 19:52 92 8.20
10/16/2026 19:52 43 8.20
10/16/2026 19:52 57 8.19
10/16/2026 19:52 143 8.19
10/16/2026 19:50 1 8.17
10/16/2026 19:50 1 8.17
10/16/2026 19:50 1 8.24
10/16/2026 19:50 1 8.24
10/16/2026 19:50 1 8.24
10/16/2026 19:49 100 8.20
10/16/2026 19:49 100 8.20
10/16/2026 19:49 100 8.20
10/16/2026 19:49 100 8.20
10/16/2026 19:49 1000 8.20
10/16/2026 19:49 100 8.21
10/16/2026 19:49 100 8.21
10/16/2026 19:49 50 8.21
10/16/2026 19:46 47 8.20
10/16/2026 19:46 100 8.20
10/16/2026 19:37 1 8.25
10/16/2026 19:37 79 8.25
10/16/2026 19:37 64 8.25
10/16/2026 19:37 22 8.28
10/16/2026 19:37 6 8.25
10/16/2026 19:37 70 8.25
10/16/2026 19:37 100 8.26
10/16/2026 19:37 50 8.27
10/16/2026 19:37 15 8.27
10/16/2026 19:37 35 8.27
10/16/2026 19:37 25 8.27
10/16/2026 19:37 40 8.27
10/16/2026 19:34 1 8.375
10/16/2026 19:30 100 8.375
10/16/2026 19:23 100 8.32
10/16/2026 19:22 173 8.30
10/16/2026 19:22 91 8.32
10/16/2026 19:17 91 8.33
10/16/2026 19:16 7 8.38
10/16/2026 19:13 8 8.34
10/16/2026 19:03 53 8.40
10/16/2026 18:59 6 8.40
10/16/2026 18:53 14 8.345
10/16/2026 18:46 5 8.37
10/16/2026 18:43 1 8.42
10/16/2026 15:41 38 8.41
10/16/2026 15:37 1 8.34
10/16/2026 15:37 1 8.50
10/16/2026 15:37 1 8.50
10/16/2026 15:30 548 8.37