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

Alphagen Intelligence Corp (OP: APETF )

0.0167 UNCHANGED
Streaming Delayed Price Updated: 3:36 PM EDT, May 30, 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 (%)
May 31, 2022 0.1362 0.1362 0.1221 0.1272 25,251 +0.02(+21.84%)
May 27, 2022 0.0871 0.1074 0.0852 0.1044 7,880 +0.02(+22.82%)
May 26, 2022 0.0881 0.0900 0.0751 0.0850 29,990 -0.00(-5.35%)
May 25, 2022 0.0800 0.1101 0.0800 0.0898 18,306 -0.00(-2.71%)
May 24, 2022 0.1051 0.1051 0.0923 0.0923 2,626 +0.01(+12.15%)
May 23, 2022 0.1000 0.1000 0.0823 0.0823 15,390 -0.01(-11.41%)
May 20, 2022 0.0900 0.0929 0.0752 0.0929 15,360 +0.00(+3.34%)
May 19, 2022 0.0893 0.0926 0.0865 0.0899 5,299 -0.01(-7.79%)
May 18, 2022 0.1063 0.1063 0.0950 0.0975 36,026 -0.01(-7.14%)
May 17, 2022 0.0937 0.1096 0.0937 0.1050 16,015 +0.00(+5.00%)
May 16, 2022 0.0960 0.1140 0.0894 0.1000 23,050 +0.02(+22.85%)
May 13, 2022 0.0948 0.0948 0.0692 0.0814 41,485 +0.00(+3.04%)
May 12, 2022 0.0766 0.0974 0.0727 0.0790 59,006 -0.01(-12.22%)
May 11, 2022 0.1014 0.1021 0.0610 0.0900 9,039 -0.02(-17.43%)
May 10, 2022 0.0737 0.1090 0.0737 0.1090 17,922 +0.02(+19.65%)
May 09, 2022 0.1095 0.1095 0.0910 0.0911 9,102 -0.02(-16.11%)
May 06, 2022 0.1098 0.1098 0.0958 0.1086 11,587 +0.01(+4.93%)
May 05, 2022 0.1021 0.1062 0.0897 0.1035 35,329 -0.00(-3.18%)
May 04, 2022 0.1060 0.1110 0.0968 0.1069 129,003 -0.02(-14.34%)
May 03, 2022 0.1000 0.1600 0.1000 0.1248 58,510 -0.02(-13.81%)
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.