Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(CSE: ACOG )

0.8200 +0.0600 (+7.89%)
Official Closing Price Updated: 3:51 PM EDT, May 31, 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 (%)
Apr 30, 2024 0.6600 0.6600 0.6500 0.6500 2,500 -0.01(-1.52%)
Apr 29, 2024 0.6600 0.6600 0.6500 0.6600 60,328 +0.01(+1.54%)
Apr 26, 2024 0.6600 0.6600 0.6500 0.6500 57,000 -0.03(-4.41%)
Apr 25, 2024 0.6800 0.6800 0.6800 0.6800 1,500 +0.00(+0.00%)
Apr 23, 2024 0.6800 0.6800 0 -0.04(-5.56%)
Apr 22, 2024 0.7000 0.7200 0.7000 0.7200 31,423 +0.06(+9.09%)
Apr 19, 2024 0.6600 0.6600 0.6600 0.6600 1,500 -0.05(-7.04%)
Apr 18, 2024 0.6200 0.7100 0.6000 0.7100 8,170 -0.01(-1.39%)
Apr 17, 2024 0.7200 0.7200 0.7200 0.7200 2,200 +0.00(+0.00%)
Apr 16, 2024 0.7000 0.7200 0.6700 0.7200 69,194 +0.02(+2.86%)
Apr 15, 2024 0.7000 0.7000 0.7000 0.7000 29,000 +0.00(+0.00%)
Apr 12, 2024 0.7000 0.7000 0.6600 0.7000 19,040 +0.00(+0.00%)
Apr 11, 2024 0.7000 0.7000 0.7000 0.7000 2,000 -0.03(-4.11%)
Apr 10, 2024 0.7200 0.7300 0.6500 0.7300 85,500 +0.01(+1.39%)
Apr 09, 2024 0.7200 0.7200 0.7200 0.7200 3,875 -0.01(-1.37%)
Apr 08, 2024 0.7300 0.7300 0.7300 0.7300 2,680 +0.09(+14.06%)
Apr 05, 2024 0.7300 0.7300 0.6100 0.6400 18,768 -0.11(-14.67%)
Apr 04, 2024 0.7500 0.7500 0.7500 0.7500 1,000 +0.00(+0.00%)
Apr 03, 2024 0.7500 0.7500 0.7500 0.7500 37,500 +0.00(+0.00%)
Apr 02, 2024 0.7300 0.7600 0.7300 0.7500 12,500 +0.00(+0.00%)
Apr 01, 2024 0.6600 0.7500 0.6600 0.7500 3,431 -0.05(-6.25%)
Mar 28, 2024 0.8000 0 +0.02(+2.56%)
Mar 26, 2024 0.7800 0.7800 0 +0.00(+0.00%)
Mar 25, 2024 0.8000 0.8200 0.7800 0.7800 10,400 -0.04(-4.88%)
Mar 22, 2024 0.8300 0.8400 0.8200 0.8200 9,000 -0.02(-2.38%)
Mar 21, 2024 0.8400 0.8500 0.8400 0.8400 4,851 +0.04(+5.00%)
Mar 20, 2024 0.8500 0.8500 0.8000 0.8000 14,010 -0.02(-2.44%)
Mar 19, 2024 0.7900 0.8200 0.7900 0.8200 1,200 -0.08(-8.89%)
Mar 18, 2024 0.9000 0.9100 0.9000 0.9000 13,000 +0.00(+0.00%)
Mar 15, 2024 0.8900 0.9000 0.8900 0.9000 6,500 -0.01(-1.10%)
Mar 14, 2024 0.9100 0.9100 0.9100 0.9100 2,000 +0.04(+4.60%)
Mar 13, 2024 0.9100 0.9100 0.8700 0.8700 25,525 -0.02(-2.25%)
Mar 11, 2024 0.8900 0.8900 50 +0.09(+11.25%)
Mar 08, 2024 0.8400 0.8400 0.8000 0.8000 10,785 -0.04(-4.76%)
Mar 07, 2024 0.8100 0.8400 0.8100 0.8400 20,699 +0.09(+12.00%)
Mar 05, 2024 0.7500 0.7500 67 +0.00(+0.00%)
Mar 04, 2024 0.7500 0.7500 0.7100 0.7500 9,819 -0.04(-5.06%)
Mar 01, 2024 0.7900 0.7900 0.7500 0.7900 2,500 +0.04(+5.33%)
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%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.