Premium
Alpha Cognition Inc (QB) (ACOGF)
USOTC
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 12 | -9.6 | -96.4824120603 | 9.95 | 12.5 | 8.75 | 94130 | 9.86717185 | CS |
| 26 | -13.15 | -97.4074074074 | 13.5 | 17.08625 | 8.75 | 129101 | 12.0048467 | CS |
| 52 | -12.78 | -97.3343488195 | 13.13 | 18.495 | 8.75 | 78500 | 12.56650562 | CS |
| 156 | -22.775 | -98.4864864865 | 23.125 | 27 | 3.5025 | 40928 | 11.69681358 | CS |
| 260 | -1134.0825 | -99.9691475694 | 1134.4325 | 1134.4325 | 3.5025 | 36786 | 12.57111454 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735251960 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.35 | 0 |
| 1735079160 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.35 | 0 |
| 1734992760 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.35 | 0 |
| 1734733560 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.35 | 0 |
| 1734647160 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.35 | 0 |
| 1734560760 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.35 | 0 |
| 1734474360 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.35 | 0 |
| 1734387960 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.35 | 0 |
| 1734128760 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.35 | 0 |
| 1734042360 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.35 | 0 |
| 1733955960 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.35 | 0 |
| 1733869560 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.35 | 0 |
| 1733783160 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.35 | 0 |
| 1733523960 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.35 | 0 |
| 1733437560 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.35 | 0 |
| 1733351160 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.35 | 0 |
| 1733264760 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.35 | 0 |
| 1733178360 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.35 | 0 |
| 1732919160 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.35 | 0 |
| 1732746360 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.35 | 0 |
| 1732659960 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.35 | 0 |
| 1732573560 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.35 | 0 |
| 1732314360 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.35 | 0 |
| 1732227960 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.35 | 0 |
| 1732141560 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.35 | 0 |
| 1732055160 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.35 | 0 |
| 1731968760 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.35 | 0 |
| 1731709560 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.35 | 0 |
| 1731623160 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.35 | 0 |
| 1731536760 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.35 | 0 |
| 1731450360 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.35 | 0 |
| 1731363960 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.35 | 0 |
| 1731104760 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.35 | 0 |
| 1731018360 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.35 | 0 |
| 1730931960 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.35 | 0 |
| 1730845560 | 0.35 | -8.4 | -96.00 | 0.35 | 0.35 | 0.35 | 0 |
| 1730759160 | 8.75 | -0.75 | -7.89 | 9.9125 | 9.9125 | 8.75 | 7182 |
| 1730496420 | 9.5 | -0.5 | -5.00 | 9.9625 | 9.9625 | 9.5 | 4424 |
| 1730409780 | 10 | 0 | 0.03 | 9.9974999 | 10.075 | 9.25 | 3721 |
| 1730323500 | 9.9974999 | 0.49 | 5.21 | 10 | 10.1725 | 9.5 | 4340 |
| 1730237280 | 9.5025 | -0.25 | -2.53 | 9.765 | 9.8974999 | 9.5025 | 1798 |
| 1730150880 | 9.74875 | -0.31 | -3.12 | 10.0625 | 10.0625 | 9.55 | 3463 |
| 1729891500 | 10.0625 | 0.06 | 0.63 | 9.95625 | 10.125 | 9.9074999 | 352 |
| 1729805160 | 10 | 0.25 | 2.56 | 10.5 | 11.35 | 9.875 | 17099 |
| 1729718940 | 9.75 | -1 | -9.30 | 10.5 | 10.5 | 9.75 | 5373 |
| 1729632300 | 10.75 | 0.72 | 7.18 | 10.625 | 10.75 | 9.81875 | 2330 |
| 1729545600 | 10.03 | -1.6 | -13.72 | 12.5 | 12.5 | 9.885 | 1671 |
| 1729286400 | 11.625 | 1.96 | 20.31 | 9.75 | 11.72 | 9.75 | 6256 |
| 1729200000 | 9.6625 | 0.39 | 4.18 | 9.25 | 9.6625 | 8.75 | 2799 |
| 1729113960 | 9.275 | -0.48 | -4.87 | 9.9974999 | 9.9974999 | 9 | 7472 |
| 1729027680 | 9.75 | -0.23 | -2.34 | 9.75 | 9.785 | 9.25 | 4603 |
| 1728941220 | 9.9837499 | 0.25 | 2.57 | 9.375 | 10.5 | 9.25 | 1302 |
| 1728681900 | 9.7337499 | -0.17 | -1.75 | 9.68 | 9.9575 | 9.5 | 2162 |
| 1728595560 | 9.9074999 | 0.14 | 1.47 | 9.875 | 9.9074999 | 9.5 | 1345 |
| 1728508800 | 9.76375 | -0.07 | -0.70 | 9.875 | 9.875 | 9.5 | 1944 |
| 1728422580 | 9.8325 | -0.17 | -1.68 | 9.8375 | 10.135 | 9.8325 | 519 |
| 1728336000 | 10 | -0.25 | -2.44 | 9.92 | 10.1 | 9.75 | 2259 |
| 1728077220 | 10.25 | 0.49 | 4.99 | 9.95 | 10.25 | 9.795 | 409 |
| 1727990760 | 9.7625 | -0.34 | -3.33 | 10.98375 | 10.98375 | 9.5 | 2545 |
| 1727904000 | 10.098749 | -0.9 | -8.16 | 10.3875 | 11.201 | 9.775 | 922 |
| 1727818140 | 10.99625 | 1 | 9.96 | 10.98375 | 11.082125 | 10.735775 | 34 |
| 1727731380 | 10 | -1.93 | -16.16 | 12 | 12.6275 | 10 | 4570 |
| 1727472000 | 11.9275 | 1.93 | 19.28 | 9.3925 | 11.98125 | 9.3925 | 890 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
