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

(TSV: ACOG )

0.2400 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 31, 2022 0.2850 0.3250 0.2850 0.3250 55,800 +0.05(+20.37%)
Oct 28, 2022 0.2750 0.2750 0.2700 0.2700 16,013 -0.01(-1.82%)
Oct 27, 2022 0.2800 0.2800 0.2750 0.2750 6,505 -0.01(-5.17%)
Oct 26, 2022 0.2900 0.2900 0.2900 0.2900 4,000 +0.01(+1.75%)
Oct 25, 2022 0.2850 0.2850 0.2850 0.2850 1,460 -0.02(-5.00%)
Oct 24, 2022 0.3000 0 -0.02(-6.25%)
Oct 21, 2022 0.3200 0.3200 0.3200 0.3200 1,000 -0.01(-3.03%)
Oct 20, 2022 0.3300 0.3300 0.3300 0.3300 500 +0.00(+0.00%)
Oct 19, 2022 0.3650 0.3650 0.3000 0.3300 71,863 -0.04(-10.81%)
Oct 17, 2022 0.3700 0 -0.01(-2.63%)
Oct 14, 2022 0.3800 0.3800 0.3800 0.3800 500 -0.01(-2.56%)
Oct 13, 2022 0.3900 0.3900 0.3900 0.3900 4,000 +0.01(+2.63%)
Oct 12, 2022 0.3800 0.3800 0.3800 0.3800 3,500 +0.00(+0.00%)
Oct 11, 2022 0.3200 0.3800 0.3200 0.3800 5,000 +0.04(+11.76%)
Oct 07, 2022 0.3400 0 -0.00(-1.45%)
Oct 06, 2022 0.3600 0.3700 0.3450 0.3450 26,507 -0.03(-6.76%)
Oct 05, 2022 0.3700 0.3700 0.3700 0.3700 12,809 -0.03(-7.50%)
Oct 04, 2022 0.4100 0.4200 0.3900 0.4000 15,345 -0.03(-6.98%)
Oct 03, 2022 0.4500 0.4500 0.4300 0.4300 8,655 -0.01(-1.15%)
Sep 30, 2022 0.4500 0.4500 0.4300 0.4350 28,252 -0.04(-8.42%)
Sep 28, 2022 0.4750 0 -0.01(-1.04%)
Sep 27, 2022 0.5000 0.5000 0.4800 0.4800 2,502 -0.03(-5.88%)
Sep 26, 2022 0.5100 0.5100 0.5100 0.5100 500 +0.01(+2.00%)
Sep 23, 2022 0.5000 0.5000 0.5000 0.5000 1,002 +0.00(+0.00%)
Sep 22, 2022 0.5200 0.5200 0.5000 0.5000 1,700 -0.02(-3.85%)
Sep 21, 2022 0.5600 0.5600 0.5200 0.5200 3,500 -0.06(-10.34%)
Sep 20, 2022 0.5800 0.5800 0.5800 0.5800 1,000 -0.01(-1.69%)
Sep 19, 2022 0.5900 0.5900 0.5900 0.5900 6,497 +0.03(+5.36%)
Sep 16, 2022 0.5500 0.5600 0.5500 0.5600 2,012 +0.00(+0.00%)
Sep 15, 2022 0.6000 0.6000 0.5600 0.5600 4,400 -0.06(-9.68%)
Sep 14, 2022 0.6000 0.6400 0.6000 0.6200 15,500 +0.00(+0.00%)
Sep 13, 2022 0.6500 0.6500 0.6200 0.6200 23,000 -0.06(-8.82%)
Sep 12, 2022 0.6500 0.6800 0.6500 0.6800 4,100 +0.05(+7.94%)
Sep 07, 2022 0.6300 0 -0.01(-1.56%)
Sep 06, 2022 0.6400 0.6400 0.6400 0.6400 1,000 +0.02(+3.23%)
Sep 02, 2022 0.6200 0 -0.01(-1.59%)
Aug 31, 2022 0.6300 0 +0.03(+5.00%)
Aug 30, 2022 0.6200 0.6200 0.6000 0.6000 8,000 -0.02(-3.23%)
Aug 29, 2022 0.6500 0.6500 0.6200 0.6200 2,500 -0.01(-1.59%)
Aug 26, 2022 0.5700 0.6300 0.5700 0.6300 13,510 -0.06(-8.70%)
Aug 25, 2022 0.6900 0.6900 0.6900 0.6900 8,572 +0.04(+6.15%)
Aug 24, 2022 0.6600 0.6600 0.6500 0.6500 1,500 +0.00(+0.00%)
Aug 23, 2022 0.7200 0.7200 0.6500 0.6500 8,605 -0.08(-10.96%)
Aug 22, 2022 0.6800 0.7300 0.6800 0.7300 10,749 +0.08(+12.31%)
Aug 19, 2022 0.6800 0.6800 0.6500 0.6500 2,550 -0.05(-7.14%)
Aug 18, 2022 0.7000 0.7000 0.7000 0.7000 1,051 -0.01(-1.41%)
Aug 17, 2022 0.7100 0.7100 0.7100 0.7100 1,100 +0.01(+1.43%)
Aug 15, 2022 0.7000 73 +0.06(+9.37%)
Aug 12, 2022 0.6300 0.6400 0.6300 0.6400 1,450 +0.02(+3.23%)
Aug 11, 2022 0.6200 0.6200 0.6200 0.6200 1,564 +0.00(+0.00%)
Aug 10, 2022 0.6200 0.6200 0.6200 0.6200 2,000 +0.00(+0.00%)
Aug 09, 2022 0.6300 0.6300 0.6000 0.6200 7,750 -0.02(-3.13%)
Aug 08, 2022 0.6600 0.6600 0.6400 0.6400 2,009 -0.01(-1.54%)
Aug 05, 2022 0.6500 0.6500 0.6500 0.6500 2,500 -0.03(-4.41%)
Aug 04, 2022 0.7300 0.7300 0.6800 0.6800 10,200 -0.06(-8.11%)
Aug 03, 2022 0.7200 0.7400 0.7200 0.7400 5,000 +0.02(+2.78%)
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.