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 (%)
Oct 29, 2021 1.350 1.360 1.200 1.220 77,188 -0.11(-8.27%)
Oct 28, 2021 1.330 1.340 1.310 1.330 14,586 +0.02(+1.53%)
Oct 27, 2021 1.400 1.400 1.310 1.310 34,400 -0.07(-5.07%)
Oct 26, 2021 1.270 1.400 1.380 36,750 +0.11(+8.66%)
Oct 25, 2021 1.350 1.360 1.220 1.270 78,842 -0.05(-3.79%)
Oct 22, 2021 1.310 1.360 1.310 1.320 15,310 -0.02(-1.49%)
Oct 21, 2021 1.360 1.360 1.340 1.340 30,350 -0.01(-0.74%)
Oct 20, 2021 1.400 1.450 1.330 1.350 116,205 -0.01(-0.74%)
Oct 19, 2021 1.200 1.370 1.180 1.360 120,831 +0.24(+21.43%)
Oct 18, 2021 1.220 1.240 1.120 1.120 162,175 -0.10(-8.20%)
Oct 15, 2021 1.280 1.300 1.220 1.220 24,840 -0.07(-5.43%)
Oct 14, 2021 1.320 1.340 1.250 1.290 48,980 -0.04(-3.01%)
Oct 13, 2021 1.370 1.370 1.300 1.330 27,200 -0.01(-0.75%)
Oct 12, 2021 1.390 1.400 1.330 1.340 250,728 -0.03(-2.19%)
Oct 08, 2021 1.370 1.370 1.370 0 +0.07(+5.38%)
Oct 07, 2021 1.310 1.330 1.270 1.300 25,950 +0.00(+0.00%)
Oct 06, 2021 1.320 1.330 1.280 1.300 20,370 -0.03(-2.26%)
Oct 05, 2021 1.350 1.360 1.300 1.330 51,981 -0.02(-1.48%)
Oct 04, 2021 1.400 1.470 1.350 1.350 81,556 -0.04(-2.88%)
Oct 01, 2021 1.370 1.400 1.370 1.390 129,186 +0.02(+1.46%)
Sep 30, 2021 1.400 1.400 1.370 1.370 11,315 -0.03(-2.14%)
Sep 29, 2021 1.390 1.400 1.370 1.400 45,304 +0.00(+0.00%)
Sep 28, 2021 1.380 1.400 1.380 1.400 41,019 +0.08(+6.06%)
Sep 27, 2021 1.340 1.340 1.250 1.320 47,400 -0.03(-2.22%)
Sep 24, 2021 1.350 1.350 1.280 1.350 18,650 -0.05(-3.57%)
Sep 23, 2021 1.490 1.490 1.380 1.400 46,280 -0.18(-11.39%)
Sep 22, 2021 1.650 1.710 1.580 1.580 100,517 -0.03(-1.86%)
Sep 21, 2021 1.700 1.700 1.610 1.610 33,233 -0.09(-5.29%)
Sep 20, 2021 1.770 1.770 1.660 1.700 38,535 -0.07(-3.95%)
Sep 17, 2021 1.770 1.770 1.660 1.770 6,900 +0.00(+0.00%)
Sep 16, 2021 1.770 1.800 1.660 1.770 11,535 +0.02(+1.14%)
Sep 15, 2021 1.850 1.850 1.720 1.750 36,344 -0.10(-5.41%)
Sep 14, 2021 1.740 2.490 1.720 1.850 153,072 +0.10(+5.71%)
Sep 13, 2021 1.740 1.750 1.730 1.750 5,400 +0.13(+8.02%)
Sep 10, 2021 1.700 1.750 1.620 1.620 26,330 -0.13(-7.43%)
Sep 09, 2021 1.690 1.750 1.650 1.750 21,899 +0.05(+2.94%)
Sep 08, 2021 1.750 1.800 1.660 1.700 60,660 -0.03(-1.73%)
Sep 07, 2021 1.650 1.750 1.430 1.730 83,828 +0.13(+8.12%)
Sep 03, 2021 1.600 1.600 1.600 0 -0.04(-2.44%)
Sep 02, 2021 1.650 1.650 1.630 1.640 17,535 +0.01(+0.61%)
Sep 01, 2021 1.690 1.690 1.440 1.630 17,362 -0.07(-4.12%)
Aug 31, 2021 1.650 1.700 1.620 1.700 54,760 +0.05(+3.03%)
Aug 30, 2021 1.660 1.700 1.650 1.650 26,178 -0.01(-0.60%)
Aug 27, 2021 1.660 1.660 1.640 1.660 15,102 +0.01(+0.61%)
Aug 26, 2021 1.750 1.750 1.600 1.650 101,352 +0.02(+1.23%)
Aug 25, 2021 1.300 1.880 1.290 1.630 51,606 +0.43(+35.83%)
Aug 24, 2021 1.000 1.200 1.000 1.200 34,892 +0.20(+20.00%)
Aug 23, 2021 0.9000 1.080 0.9000 1.000 39,182 +0.10(+11.11%)
Aug 20, 2021 0.9200 0.9200 0.8600 0.9000 42,620 -0.02(-2.17%)
Aug 19, 2021 0.9800 0.9800 0.9200 0.9200 1,800 +0.06(+6.98%)
Aug 18, 2021 0.9100 0.9100 0.8600 0.8600 30,000 -0.04(-4.44%)
Aug 17, 2021 1.000 1.000 0.9000 0.9000 9,800 -0.10(-10.00%)
Aug 16, 2021 1.080 1.080 1.000 1.000 2,603 +0.00(+0.00%)
Aug 12, 2021 1.000 1.000 1.000 0 +0.11(+12.36%)
Aug 11, 2021 0.9700 0.9700 0.8900 0.8900 13,430 -0.04(-4.30%)
Aug 10, 2021 0.9800 0.9800 0.8600 0.9300 10,500 -0.04(-4.12%)
Aug 09, 2021 0.9200 0.9800 0.9200 0.9700 6,045 +0.05(+5.43%)
Aug 06, 2021 0.9200 0.9200 0.9200 0.9200 2,000 +0.02(+2.22%)
Aug 05, 2021 0.9000 0.9000 0.9000 0.9000 2,700 +0.01(+1.12%)
Aug 04, 2021 0.8900 0.8900 0.8900 0.8900 3,500 +0.01(+1.14%)
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.