Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(TSV: ACOG )

N/A UNCHANGED
Last Price Updated: 3:59 PM EDT, Apr 25, 2023 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 (%)
Jan 31, 2023 0.4100 0.4100 0.4100 0.4100 500 +0.01(+3.80%)
Jan 30, 2023 0.3950 0.3950 0.3950 0.3950 2,000 +0.01(+1.28%)
Jan 26, 2023 0.3900 0 +0.00(+0.00%)
Jan 25, 2023 0.4350 0.4650 0.3100 0.3900 29,010 -0.03(-7.14%)
Jan 24, 2023 0.4000 0.4250 0.4000 0.4200 9,005 +0.07(+20.00%)
Jan 23, 2023 0.3500 0.3500 0.3400 0.3500 4,500 +0.05(+16.67%)
Jan 20, 2023 0.3000 0.3000 0.3000 0.3000 10,000 +0.00(+0.00%)
Jan 19, 2023 0.2900 0.3000 0.2900 0.3000 11,008 +0.02(+7.14%)
Jan 13, 2023 0.2800 0 -0.02(-6.67%)
Jan 12, 2023 0.3000 0.3000 0.3000 0.3000 2,500 +0.00(+0.00%)
Jan 11, 2023 0.2950 0.3000 0.2950 0.3000 5,000 +0.01(+1.69%)
Jan 10, 2023 0.3000 0.3000 0.2850 0.2950 4,500 -0.01(-1.67%)
Jan 05, 2023 0.3000 0 -0.02(-4.76%)
Jan 04, 2023 0.3150 0.3150 0.3150 0.3150 2,000 +0.00(+0.00%)
Jan 03, 2023 0.3100 0.3150 0.3100 0.3150 5,560 +0.02(+6.78%)
Dec 30, 2022 0.2950 0 -0.03(-7.81%)
Dec 29, 2022 0.3100 0.3150 0.3100 0.3200 4,500 +0.01(+1.59%)
Dec 28, 2022 0.2900 0.3150 0.2800 0.3150 24,588 +0.03(+12.50%)
Dec 23, 2022 0.2800 0 -0.02(-8.20%)
Dec 22, 2022 0.3050 0.3050 0.3050 0.3050 4,500 +0.00(+0.00%)
Dec 21, 2022 0.2900 0.3050 0.2900 0.3050 4,500 +0.01(+1.67%)
Dec 20, 2022 0.3350 0.3350 0.3000 0.3000 5,500 -0.04(-11.76%)
Dec 19, 2022 0.3250 0.3600 0.3250 0.3400 8,800 +0.02(+6.25%)
Dec 16, 2022 0.3200 0.3200 0.3200 0.3200 4,000 -0.01(-3.03%)
Dec 15, 2022 0.3300 0.3300 0.3300 0.3300 1,000 -0.02(-5.71%)
Dec 14, 2022 0.3300 0.3500 0.3300 0.3500 8,001 +0.01(+2.94%)
Dec 13, 2022 0.3600 0.3600 0.3300 0.3400 8,800 -0.03(-8.11%)
Dec 12, 2022 0.2600 0.3700 0.2400 0.3700 83,555 +0.11(+42.31%)
Dec 09, 2022 0.2800 0.2800 0.2400 0.2600 25,022 -0.02(-7.14%)
Dec 08, 2022 0.2900 0.3000 0.2750 0.2800 30,000 -0.02(-6.67%)
Dec 07, 2022 0.3100 0.3100 0.3000 0.3000 7,172 -0.01(-3.23%)
Dec 06, 2022 0.3400 0.3400 0.3100 0.3100 20,000 -0.04(-11.43%)
Dec 05, 2022 0.3500 0.3500 0.3500 0.3500 1,000 -0.01(-2.78%)
Dec 02, 2022 0.3800 0.3800 0.3500 0.3600 8,500 -0.01(-2.70%)
Nov 30, 2022 0.3700 0 +0.00(+0.00%)
Nov 29, 2022 0.3500 0.3700 0.3500 0.3700 12,000 +0.01(+2.78%)
Nov 28, 2022 0.3800 0.3800 0.3600 0.3600 5,000 -0.04(-10.00%)
Nov 22, 2022 0.4000 0 +0.00(+0.00%)
Nov 18, 2022 0.4000 90 -0.05(-11.11%)
Nov 17, 2022 0.4700 0.4700 0.4500 0.4500 2,000 -0.04(-8.16%)
Nov 16, 2022 0.4900 0.4900 0.4900 0.4900 32,500 -0.01(-1.01%)
Nov 15, 2022 0.5000 0.5000 0.4950 0.4950 2,450 +0.02(+3.13%)
Nov 14, 2022 0.5000 0.5000 0.4800 0.4800 11,500 -0.02(-4.00%)
Nov 11, 2022 0.4500 0.5000 0.4500 0.5000 20,010 +0.03(+6.38%)
Nov 09, 2022 0.4700 0 -0.03(-6.00%)
Nov 08, 2022 0.5000 0.5000 0.5000 0.5000 1,000 +0.00(+0.00%)
Nov 07, 2022 0.5200 0.5500 0.5000 0.5000 30,929 +0.00(+0.00%)
Nov 04, 2022 0.4000 0.4800 0.4000 0.5000 30,602 +0.09(+21.95%)
Nov 03, 2022 0.4000 0.4100 0.3800 0.4100 10,580 +0.01(+2.50%)
Nov 02, 2022 0.3600 0.4000 0.3600 0.4000 8,000 +0.05(+14.29%)
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.