Alpha Cognition (ACOGD) | Historial de Precios y Rendimientos | 2021 - 2025
Alpha Cognition Inc. Healthcare
Gráfico de Precios Históricos de Alpha Cognition
Datos de Precios Históricos de Alpha Cognition
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 24 ene. 2025 | $6,55 | +4,47% | $6,26 | $6,72 | $6,17 | 198,4K |
| 23 ene. 2025 | $6,27 | +5,91% | $5,87 | $6,40 | $5,58 | 120,0K |
| 22 ene. 2025 | $5,92 | -1,17% | $6,14 | $6,18 | $5,63 | 190,1K |
| 21 ene. 2025 | $5,99 | +0,50% | $6,16 | $6,39 | $5,62 | 112,4K |
| 17 ene. 2025 | $5,96 | +0,17% | $6,02 | $6,21 | $5,96 | 51,9K |
| 16 ene. 2025 | $5,95 | -1,65% | $5,99 | $6,10 | $5,84 | 68,4K |
| 15 ene. 2025 | $6,05 | +2,89% | $6,11 | $6,45 | $5,85 | 221,4K |
| 14 ene. 2025 | $5,88 | -3,45% | $6,27 | $6,30 | $5,88 | 88,4K |
| 13 ene. 2025 | $6,09 | 0,00% | $6,01 | $6,15 | $5,80 | 56,8K |
| 10 ene. 2025 | $6,09 | +6,47% | $5,74 | $6,18 | $5,65 | 176,9K |
| 8 ene. 2025 | $5,72 | 0,00% | $6,22 | $6,24 | $5,65 | 265,5K |
| 7 ene. 2025 | $5,72 | -2,39% | $5,76 | $5,89 | $5,54 | 108,2K |
| 6 ene. 2025 | $5,86 | +3,35% | $5,83 | $5,95 | $5,55 | 87,4K |
| 3 ene. 2025 | $5,67 | 0,00% | $6,00 | $6,00 | $5,40 | 12,0K |
| 2 ene. 2025 | $5,67 | -3,74% | $5,99 | $5,99 | $5,47 | 36,2K |
| 31 dic. 2024 | $5,89 | +4,43% | $5,50 | $5,89 | $5,42 | 147,1K |
| 30 dic. 2024 | $5,64 | +9,94% | $5,15 | $5,64 | $5,12 | 77,7K |
| 27 dic. 2024 | $5,13 | +1,18% | $5,07 | $5,53 | $5,00 | 146,0K |
| 26 dic. 2024 | $5,07 | +0,80% | $4,95 | $5,50 | $4,81 | 162,2K |
| 24 dic. 2024 | $5,03 | 0,00% | $4,97 | $5,03 | $4,95 | 15,9K |
| 23 dic. 2024 | $5,03 | +2,03% | $5,30 | $5,30 | $4,91 | 46,1K |
| 20 dic. 2024 | $4,93 | -1,40% | $5,00 | $5,15 | $4,82 | 50,6K |
| 19 dic. 2024 | $5,00 | -3,10% | $5,23 | $5,29 | $4,90 | 126,5K |
| 18 dic. 2024 | $5,16 | -7,53% | $5,59 | $5,70 | $4,99 | 99,9K |
| 17 dic. 2024 | $5,58 | +16,49% | $5,07 | $5,69 | $5,02 | 129,3K |
| 16 dic. 2024 | $4,79 | -11,62% | $5,48 | $5,63 | $4,66 | 148,1K |
| 13 dic. 2024 | $5,42 | -5,57% | $5,75 | $5,75 | $5,40 | 15,1K |
| 12 dic. 2024 | $5,74 | 0,00% | $5,72 | $5,80 | $5,63 | 63,8K |
| 11 dic. 2024 | $5,74 | 0,00% | $5,53 | $5,84 | $5,50 | 189,0K |
| 10 dic. 2024 | $5,74 | +1,06% | $5,68 | $5,76 | $5,62 | 82,0K |
| 9 dic. 2024 | $5,68 | +0,35% | $5,60 | $5,74 | $5,60 | 143,4K |
| 6 dic. 2024 | $5,66 | -1,05% | $5,72 | $5,75 | $5,59 | 52,1K |
| 5 dic. 2024 | $5,72 | -0,35% | $5,84 | $5,85 | $5,60 | 87,2K |
| 4 dic. 2024 | $5,74 | -2,71% | $5,66 | $5,85 | $5,66 | 44,4K |
| 3 dic. 2024 | $5,90 | -3,28% | $6,10 | $6,42 | $5,70 | 307,9K |
| 2 dic. 2024 | $6,10 | -7,85% | $6,66 | $6,98 | $5,91 | 144,3K |
| 29 nov. 2024 | $6,62 | -0,75% | $6,79 | $6,88 | $6,52 | 17,2K |
| 27 nov. 2024 | $6,67 | +12,10% | $6,00 | $6,80 | $5,93 | 402,6K |
| 26 nov. 2024 | $5,95 | +4,02% | $5,84 | $6,00 | $5,72 | 148,0K |
| 25 nov. 2024 | $5,72 | 0,00% | $5,75 | $5,80 | $5,62 | 237,2K |
| 22 nov. 2024 | $5,72 | -0,52% | $5,77 | $5,80 | $5,68 | 52,2K |
| 21 nov. 2024 | $5,75 | -0,52% | $5,85 | $5,85 | $5,70 | 102,1K |
| 20 nov. 2024 | $5,78 | +2,12% | $5,74 | $5,85 | $5,57 | 134,8K |
| 19 nov. 2024 | $5,66 | -0,70% | $5,73 | $5,80 | $5,60 | 171,0K |
| 18 nov. 2024 | $5,70 | +6,15% | $5,40 | $5,75 | $5,39 | 92,3K |
| 15 nov. 2024 | $5,37 | -5,46% | $5,60 | $5,82 | $5,35 | 96,2K |
| 14 nov. 2024 | $5,68 | -1,05% | $5,75 | $5,75 | $5,63 | 17,0K |
| 13 nov. 2024 | $5,74 | +0,70% | $5,75 | $5,84 | $5,61 | 85,6K |
| 12 nov. 2024 | $5,70 | -32,14% | $7,00 | $7,00 | $5,61 | 406,4K |
| 11 nov. 2024 | $8,40 | -2,33% | $8,62 | $8,91 | $8,00 | 4,2K |
| 8 nov. 2024 | $8,60 | -8,90% | $8,31 | $8,75 | $8,28 | 4,6K |
| 7 nov. 2024 | $9,44 | +32,96% | $7,00 | $9,44 | $6,99 | 17,2K |
| 6 nov. 2024 | $7,10 | -18,86% | $8,75 | $9,05 | $7,10 | 18,8K |
| 5 nov. 2024 | $8,75 | 0,00% | $8,75 | $8,75 | $8,75 | N/A |
| 4 nov. 2024 | $8,75 | -7,89% | $9,91 | $9,91 | $8,75 | 7,2K |
| 1 nov. 2024 | $9,50 | -5,00% | $9,96 | $9,96 | $9,50 | 4,4K |
| 31 oct. 2024 | $10,00 | 0,00% | $10,00 | $10,07 | $9,25 | 3,7K |
| 30 oct. 2024 | $10,00 | +5,26% | $10,00 | $10,17 | $9,50 | 4,3K |
| 29 oct. 2024 | $9,50 | -2,56% | $9,77 | $9,90 | $9,50 | 1,8K |
| 28 oct. 2024 | $9,75 | -3,08% | $10,06 | $10,06 | $9,55 | 3,5K |
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| No hay datos weekly disponibles. | ||||||
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 1 ene. 2025 | $6,55 | +11,21% | $5,99 | $6,72 | $5,40 | 1,8M |
| 1 dic. 2024 | $5,89 | -11,03% | $6,66 | $6,98 | $4,66 | 2,3M |
| 1 nov. 2024 | $6,62 | -33,80% | $9,96 | $9,96 | $5,35 | 2,0M |
| 1 oct. 2024 | $10,00 | 0,00% | $10,98 | $12,50 | $8,75 | 74,7K |
| 1 sept. 2024 | $10,00 | -2,44% | $10,37 | $12,63 | $8,75 | 59,6K |
| 1 ago. 2024 | $10,25 | -22,64% | $13,25 | $13,50 | $8,93 | 125,6K |
| 1 jul. 2024 | $13,25 | +4,25% | $13,38 | $17,09 | $12,36 | 195,8K |
| 1 jun. 2024 | $12,71 | -15,44% | $14,75 | $15,79 | $11,80 | 43,0K |
| 1 may. 2024 | $15,03 | +26,52% | $11,75 | $15,06 | $11,00 | 48,7K |
| 1 abr. 2024 | $11,88 | -18,07% | $14,75 | $14,75 | $11,61 | 42,8K |
| 1 mar. 2024 | $14,50 | +1,12% | $14,86 | $17,65 | $13,50 | 21,6K |
| 1 feb. 2024 | $14,34 | -11,75% | $15,74 | $16,20 | $11,25 | 23,7K |
| 1 ene. 2024 | $16,25 | +30,84% | $12,79 | $18,50 | $12,12 | 25,9K |
| 1 dic. 2023 | $12,42 | +84,00% | $6,84 | $17,64 | $5,97 | 57,5K |
| 1 nov. 2023 | $6,75 | -3,57% | $7,25 | $7,25 | $4,09 | 11,2K |
| 1 oct. 2023 | $7,00 | -9,68% | $7,88 | $8,14 | $5,77 | 14,2K |
| 1 sept. 2023 | $7,75 | +4,31% | $8,25 | $8,25 | $6,09 | 16,4K |
| 1 ago. 2023 | $7,43 | -12,90% | $8,09 | $8,64 | $6,25 | 46,3K |
| 1 jul. 2023 | $8,53 | +45,07% | $6,25 | $9,19 | $4,50 | 46,8K |
| 1 jun. 2023 | $5,88 | +43,77% | $4,25 | $6,25 | $3,50 | 7,3K |
| 1 may. 2023 | $4,09 | -2,15% | $4,01 | $5,79 | $3,81 | 3,1K |
| 1 abr. 2023 | $4,18 | +1,46% | $4,12 | $6,47 | $4,00 | 395 |
| 1 mar. 2023 | $4,12 | -38,42% | $6,69 | $8,88 | $4,12 | 5,1K |
| 1 feb. 2023 | $6,69 | -15,10% | $7,88 | $8,38 | $5,25 | 5,5K |
| 1 ene. 2023 | $7,88 | +47,57% | $5,34 | $8,88 | $5,25 | 2,5K |
| 1 dic. 2022 | $5,34 | -23,93% | $7,02 | $8,12 | $3,74 | 2,6K |
| 1 nov. 2022 | $7,02 | +32,45% | $6,25 | $10,48 | $6,25 | 5,5K |
| 1 oct. 2022 | $5,30 | -35,21% | $7,63 | $8,57 | $4,93 | 4,9K |
| 1 sept. 2022 | $8,18 | -32,67% | $11,31 | $15,20 | $8,18 | 1,1K |
| 1 ago. 2022 | $12,15 | -20,74% | $16,25 | $16,25 | $11,34 | 3,7K |
| 1 jul. 2022 | $15,33 | +58,04% | $7,50 | $17,03 | $7,50 | 3,1K |
| 1 jun. 2022 | $9,70 | -24,69% | $12,77 | $14,50 | $9,62 | 13,0K |
| 1 may. 2022 | $12,88 | -33,37% | $18,75 | $27,00 | $12,20 | 6,5K |
| 1 abr. 2022 | $19,33 | -5,71% | $20,33 | $25,00 | $15,57 | 4,6K |
| 1 mar. 2022 | $20,50 | +3,02% | $20,00 | $21,81 | $18,68 | 3,4K |
| 1 feb. 2022 | $19,90 | +2,05% | $19,00 | $21,27 | $18,16 | 6,0K |
| 1 ene. 2022 | $19,50 | -21,21% | $25,50 | $25,50 | $18,33 | 8,9K |
| 1 dic. 2021 | $24,75 | +10,99% | $22,50 | $26,81 | $18,25 | 13,0K |
| 1 nov. 2021 | $22,30 | -10,80% | $21,74 | $26,25 | $20,53 | 11,9K |
| 1 oct. 2021 | $25,00 | -7,68% | $27,91 | $37,00 | $20,59 | 9,7K |
| 1 sept. 2021 | $27,08 | -15,14% | $36,25 | $43,25 | $24,58 | 16,0K |
| 1 ago. 2021 | $31,91 | +59,55% | $20,00 | $45,00 | $16,90 | 10,5K |
| 1 jul. 2021 | $20,00 | +6,67% | $18,75 | $20,14 | $17,07 | 534 |
| 1 jun. 2021 | $18,75 | 0,00% | $18,49 | $18,75 | $18,49 | 200 |
| Fecha | Cierre | Cambio % | Dividends | Total Return % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|---|
| 2025 | $6,55 | -59,69% | - | -59,69% | $5,99 | $6,72 | $5,40 | 1,8M |
| 2024 | $16,25 | +106,22% | - | +106,22% | $12,79 | $18,50 | $4,66 | 5,0M |
| 2023 | $7,88 | -59,59% | - | -59,59% | $5,34 | $17,64 | $3,50 | 216,2K |
| 2022 | $19,50 | +4,00% | - | +4,00% | $25,50 | $27,00 | $3,74 | 63,3K |
| 2021 | $18,75 | 0,00% | - | 0,00% | $18,49 | $45,00 | $16,90 | 61,9K |
Join Our United States Telegram Channel
Get Instant Market Updates: 52-Week High/Low Alerts, Breakout Notifications & Expert Stock Analysis Delivered To Your Phone. Join Traders Making Informed Decisions Daily!
Cómo se Comportó Alpha Cognition Frente al Mercado y Sector
Stock (...):
Cargando...
Market (...):
Cargando...
Sector (...):
Cargando...
Alpha Cognition Peer Performance Comparison
| Company | Market Cap | 1W | 1M | 3M | 6M | YTD | 1A | 3A | 5A | 10A | 15A | 20A |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Alpha Cognition
ACOGD
|
N/D | 0,00 % | 0,00 % | 0,00 % | 0,00 % | 0,00 % | N/D | N/D | N/D | N/D | N/D | N/D |
|
Royalty Pharma plc
RPRX
|
29,43B Large-cap | -1,08 % | 2,69 % | 17,72 % | 40,85 % | 39,66 % | 57,49 % | 72,01 % | 24,65 % | 11,98 % | 11,98 % | 11,98 % |
|
Regeneron
REGN
|
80,98B Large-cap | 0,60 % | -11,93 % | -18,75 % | -18,29 % | -20,78 % | 15,66 % | -21,83 % | 13,80 % | 72,82 % | 1.033,17 % | 4.804,97 % |
|
Alnylam
ALNY
|
41,87B Large-cap | -1,49 % | 0,29 % | -9,76 % | -26,49 % | -28,08 % | -8,16 % | 40,32 % | 59,90 % | 405,36 % | 3.032,34 % | 1.907,45 % |
|
Vertex
VRTX
|
109,45B Large-cap | 1,69 % | 3,09 % | -3,36 % | -1,15 % | -0,37 % | -2,31 % | 27,89 % | 136,85 % | 413,01 % | 888,51 % | 1.245,83 % |
|
Insmed
INSM
|
31,05B Large-cap | 3,49 % | -10,70 % | -32,60 % | -50,51 % | -44,98 % | -0,89 % | 389,25 % | 236,25 % | 934,36 % | 717,46 % | 614,23 % |
Calcule sus Rendimientos de Inversión en Alpha Cognition
Descargo de responsabilidad: Esta calculadora es solo para fines informativos y no considera impuestos, comisiones u otros costos asociados con la inversión. El rendimiento pasado no garantiza resultados futuros.
Preguntas Frecuentes
- ¿Cómo se ha comportado la acción de Alpha Cognition (ACOGD) durante los últimos 12 meses?
Los datos de rendimiento para Alpha Cognition durante los últimos 12 meses no están disponibles.
- ¿Cuál es el rendimiento total de la acción de Alpha Cognition (ACOGD) durante los últimos 5 años?
Los datos de rendimiento de 5 años para Alpha Cognition no están disponibles.
- ¿Cómo se compara el rendimiento anualizado de 10 años de la acción de Alpha Cognition con el sector Healthcare?
Los datos de comparación sectorial de 10 años para Alpha Cognition no están disponibles.
- ¿Cuál fue el mejor año histórico de Alpha Cognition?
Los datos de rendimiento suficientes para Alpha Cognition no están disponibles.
- ¿Cuál es el período más largo de crecimiento anual consecutivo que Alpha Cognition ha logrado históricamente?
Datos insuficientes para analizar la consistencia de crecimiento para Alpha Cognition.
Para más preguntas comunes sobre nuestros datos, por favor visite nuestra página Acerca de los Datos.
Los datos se proporcionan solo con fines informativos. Devyara no garantiza la precisión de los datos mostrados.