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 (%)
May 31, 2022 0.6700 0.6800 0.6300 0.6400 17,503 -0.06(-8.57%)
May 30, 2022 0.7000 0.7000 0.7000 0.7000 1,000 +0.00(+0.00%)
May 27, 2022 0.7500 0.7500 0.6600 0.7000 24,291 +0.01(+1.45%)
May 26, 2022 0.6900 0.7100 0.6900 0.6900 6,500 +0.01(+1.47%)
May 25, 2022 0.7100 0.7100 0.6800 0.6800 12,144 -0.02(-2.86%)
May 24, 2022 0.7600 0.7600 0.7000 0.7000 23,000 -0.05(-6.67%)
May 20, 2022 0.7500 0 +0.00(+0.00%)
May 19, 2022 0.7500 0.7500 0.7500 0.7500 1,000 +0.00(+0.00%)
May 18, 2022 0.8100 0.8100 0.7500 0.7500 14,500 -0.05(-6.25%)
May 17, 2022 0.6900 0.8300 0.6900 0.8000 20,000 +0.12(+17.65%)
May 16, 2022 0.6900 0.7600 0.6200 0.6800 88,800 -0.02(-2.86%)
May 13, 2022 0.6900 0.7000 0.6400 0.7000 7,401 +0.00(+0.00%)
May 12, 2022 0.7300 0.7300 0.6900 0.7000 11,454 -0.04(-5.41%)
May 11, 2022 0.7400 0.7400 0.7400 0.7400 1,576 +0.00(+0.00%)
May 10, 2022 0.7800 0.7800 0.7400 0.7400 23,307 -0.06(-7.50%)
May 09, 2022 0.8400 0.8400 0.8000 0.8000 33,124 -0.05(-5.88%)
May 06, 2022 0.9000 0.9000 0.8200 0.8500 23,812 -0.03(-3.41%)
May 05, 2022 0.9200 0.9200 0.8600 0.8800 20,001 -0.02(-2.22%)
May 04, 2022 0.8800 0.9000 0.8800 0.9000 57,620 +0.02(+2.27%)
May 03, 2022 0.8900 0.8900 0.8700 0.8800 48,535 +0.01(+1.15%)
May 02, 2022 0.9700 0.9700 0.8700 0.8700 23,750 -0.09(-9.37%)
Apr 29, 2022 1.030 1.030 0.9600 0.9600 8,600 -0.04(-4.00%)
Apr 28, 2022 1.030 1.030 1.000 1.000 9,220 +0.00(+0.00%)
Apr 27, 2022 1.020 1.020 0.8800 1.000 22,710 +0.00(+0.00%)
Apr 26, 2022 1.000 1.030 1.000 1.000 2,700 +0.00(+0.00%)
Apr 25, 2022 1.000 1.000 1.000 1.000 1,000 +0.00(+0.00%)
Apr 22, 2022 1.020 1.020 1.000 1.000 9,500 -0.03(-2.91%)
Apr 21, 2022 1.000 1.030 0.9200 1.030 18,200 +0.00(+0.00%)
Apr 20, 2022 1.020 1.030 1.020 1.030 3,312 +0.00(+0.00%)
Apr 19, 2022 1.030 1.030 1.030 1.030 12,000 +0.02(+1.98%)
Apr 18, 2022 1.010 1.010 0.9900 1.010 17,130 +0.00(+0.00%)
Apr 14, 2022 1.010 0 +0.06(+6.32%)
Apr 13, 2022 0.9300 0.9600 0.7800 0.9500 93,554 +0.01(+1.06%)
Apr 12, 2022 0.9400 0.9400 0.9400 0.9400 1,000 +0.01(+1.08%)
Apr 11, 2022 0.9500 0.9500 0.9300 0.9300 9,272 -0.06(-6.06%)
Apr 08, 2022 0.9900 1.000 0.9800 0.9900 40,510 -0.01(-1.00%)
Apr 07, 2022 1.000 1.000 1.000 1.000 2,602 +0.01(+1.01%)
Apr 06, 2022 0.9900 0.9900 0.9900 0.9900 9,000 +0.02(+2.06%)
Apr 05, 2022 0.9800 1.000 0.9500 0.9700 24,330 -0.01(-1.02%)
Apr 04, 2022 1.010 1.010 0.9800 0.9800 4,300 -0.03(-2.97%)
Apr 01, 2022 1.010 1.010 1.000 1.010 7,124 -0.02(-1.94%)
Mar 31, 2022 1.000 1.030 1.000 1.030 5,710 +0.05(+5.10%)
Mar 30, 2022 0.9700 1.010 0.9700 0.9800 87,570 +0.01(+1.03%)
Mar 29, 2022 0.9600 0.9800 0.9400 0.9700 18,850 +0.01(+1.04%)
Mar 28, 2022 0.9000 0.9800 0.9000 0.9600 22,201 +0.00(+0.00%)
Mar 25, 2022 0.9800 0.9900 0.9600 0.9600 3,715 -0.04(-4.00%)
Mar 23, 2022 0.9700 1.000 205 +0.00(+0.00%)
Mar 22, 2022 1.040 1.040 0.9800 1.000 77,748 -0.05(-4.76%)
Mar 21, 2022 1.080 1.120 1.010 1.050 45,600 -0.01(-0.94%)
Mar 18, 2022 1.080 1.090 1.050 1.060 48,400 -0.02(-1.85%)
Mar 17, 2022 1.080 1.090 1.060 1.080 9,400 +0.02(+1.89%)
Mar 16, 2022 1.090 1.090 1.060 1.060 7,600 -0.01(-0.93%)
Mar 15, 2022 1.080 1.090 1.060 1.070 18,200 +0.00(+0.00%)
Mar 14, 2022 1.060 1.190 1.060 1.070 53,260 +0.04(+3.88%)
Mar 11, 2022 1.080 1.100 1.030 1.030 3,300 -0.05(-4.63%)
Mar 10, 2022 1.090 1.120 1.080 1.080 10,800 -0.02(-1.82%)
Mar 09, 2022 1.070 1.100 1.060 1.100 7,100 +0.03(+2.80%)
Mar 08, 2022 1.040 1.100 1.040 1.070 47,701 +0.02(+1.90%)
Mar 07, 2022 0.9900 1.050 0.9900 1.050 36,925 +0.04(+3.96%)
Mar 04, 2022 0.9900 1.010 0.9800 1.010 9,962 +0.02(+2.02%)
Mar 03, 2022 1.020 1.020 0.9900 0.9900 19,300 -0.01(-1.00%)
Mar 02, 2022 0.9700 1.000 0.9600 1.000 9,990 +0.03(+3.09%)
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.