Alpha Cognition Inc (QB)【ACOGF】시계열 데이터 | ADVFN

다우존스 지수

무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.

등록

홈
인베스팅
주식
미국
USOTC
Alpha Cognition Inc (QB) (ACOGF)
Alpha Cognition Inc (QB) (ACOGF) 과거

Alpha Cognition Inc (QB) (ACOGF)

0.35

0.00

(0.00%)

마감 22 11월 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0	0	0	0	0	0	0	CS
4	-10.15	-96.6666666667	10.5	11.35	8.75	132448	9.69457965	CS
12	-11.0275	-96.9237530213	11.3775	12.6275	8.75	89238	9.9531419	CS
26	-12.775	-97.3333333333	13.125	17.08625	8.75	110657	12.18785294	CS
52	-5.4905	-94.0073623834	5.8405	18.495	5.719	77588	12.50100676	CS
156	-20.9	-98.3529411765	21.25	27	3.5025	40104	11.87971595	CS
260	-1134.0825	-99.9691475694	1134.4325	1134.4325	3.5025	36578	12.57424277	CS

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
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
1727386200	10	1	11.11	8.75	11.2625	8.75	12065
1727299200	9	-1.31	-12.68	10.705	10.8125	9	6390
1727212800	10.3075	0.56	5.72	9.3325	11	9.3325	4361
1727126940	9.75	-0.08	-0.76	10.7375	10.81	9.75	3010
1726867200	9.825	-0.08	-0.76	9.91375	10.5525	9.275	1402
1726781220	9.9	0.4	4.21	9.90375	10.5125	9.25	1121
1726694460	9.5	-0.77	-7.52	10.5525	10.5525	9.5	1065
1726608240	10.2725	0.21	2.11	10.25	10.2725	9.75	918
1726521720	10.059999	-0.36	-3.48	9.75	10.2225	9.75	554
1726262940	10.4225	-0.27	-2.50	11	11	9.5	4249
1726176540	10.69	-0.31	-2.82	11	11	10.6075	2804
1726090140	11	0.5	4.76	10	11	9.515	3226
1726003500	10.5	0.25	2.44	10.5	10.575	10	4751
1725917160	10.25	-0.14	-1.32	10.5	10.995	10	1346
1725658020	10.3875	-0.49	-4.48	10.5575	10.69375	10.3875	1340
1725571440	10.875	0.54	5.20	10.639999	10.875	10	973
1725485040	10.337499	-0.54	-4.99	11.06125	11.06125	10	3230
1725398880	10.879999	0.63	6.15	10.37375	10.879999	10.37375	1336
1725053340	10.25	0.5	5.13	10	10.37125	10	923
1724966400	9.75	-1.23	-11.22	11.3775	11.3775	8.9325	20898
1724880360	10.9825	0.23	2.16	10.5	11.16125	10.5	2641
1724794080	10.75	-0.19	-1.71	12.2525	12.2525	10.5	2567
1724707740	10.9375	-0.94	-7.89	11.494925	12.763749	10.9375	5200
1724448480	11.875	0.63	5.56	13	13	11.004999	4407
1724362140	11.25	-1.38	-10.89	11.875	12.9	11.25	4550
1724275380	12.625	1.5	13.46	12.17625	12.625	11.1275	7133

Alpha Cognition (QB)

DAX RISK CONT10 RV GR EO

Hbm Healthcare Investments

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관