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

Alphagen Intelligence Corp (OP: APETF )

0.0160 -0.0018 (-10.11%)
Streaming Delayed Price Updated: 2:08 PM EDT, May 17, 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%)
May 02, 2022 0.1497 0.1620 0.1370 0.1448 40,710 -0.02(-10.51%)
Apr 29, 2022 0.1675 0.1680 0.1472 0.1618 30,150 +0.00(+2.47%)
Apr 28, 2022 0.1450 0.1579 0.1450 0.1579 10,585 +0.01(+5.27%)
Apr 27, 2022 0.1939 0.1939 0.1338 0.1500 145,183 -0.03(-14.68%)
Apr 26, 2022 0.1605 0.1758 0.1590 0.1758 25,135 +0.01(+3.41%)
Apr 25, 2022 0.1714 0.1959 0.1700 0.1700 23,681 -0.02(-10.53%)
Apr 22, 2022 0.1685 0.1900 0.1685 0.1900 9,050 +0.01(+2.70%)
Apr 21, 2022 0.1943 0.2000 0.1732 0.1850 26,020 -0.02(-9.58%)
Apr 20, 2022 0.2119 0.2136 0.1639 0.2046 8,995 +0.01(+7.68%)
Apr 19, 2022 0.2300 0.2300 0.1881 0.1900 87,357 -0.01(-7.32%)
Apr 18, 2022 0.2050 0.2065 0.1800 0.2050 55,373 -0.00(-0.97%)
Apr 14, 2022 0.2200 0.2200 0.1991 0.2070 12,724 -0.01(-5.91%)
Apr 13, 2022 0.2249 0.2249 0.2052 0.2200 11,651 +0.01(+4.76%)
Apr 12, 2022 0.2390 0.2390 0.2091 0.2100 42,883 -0.00(-1.78%)
Apr 11, 2022 0.1985 0.2275 0.1970 0.2138 54,724 -0.01(-4.85%)
Apr 08, 2022 0.2246 0.2251 0.2060 0.2247 52,627 +0.01(+3.07%)
Apr 07, 2022 0.2093 0.2274 0.2074 0.2180 20,467 +0.00(+2.06%)
Apr 06, 2022 0.2040 0.2200 0.2040 0.2136 24,598 +0.00(+0.28%)
Apr 05, 2022 0.2235 0.2273 0.2130 0.2130 29,475 -0.01(-5.16%)
Apr 04, 2022 0.2283 0.2283 0.2109 0.2246 18,499 -0.00(-1.14%)
Apr 01, 2022 0.2170 0.2290 0.2170 0.2272 39,537 +0.01(+4.70%)
Mar 31, 2022 0.2177 0.2288 0.2170 0.2170 37,711 -0.01(-3.56%)
Mar 30, 2022 0.2330 0.2368 0.2150 0.2250 26,308 -0.00(-1.32%)
Mar 29, 2022 0.2278 0.2369 0.2176 0.2280 34,759 +0.01(+4.73%)
Mar 28, 2022 0.2195 0.2360 0.2115 0.2177 136,888 +0.00(+1.26%)
Mar 25, 2022 0.2235 0.2235 0.2050 0.2150 13,325 +0.00(+0.84%)
Mar 24, 2022 0.2247 0.2278 0.2000 0.2132 87,800 +0.00(+1.52%)
Mar 23, 2022 0.2370 0.2520 0.2100 0.2100 39,229 -0.01(-3.49%)
Mar 22, 2022 0.2330 0.2400 0.2050 0.2176 72,628 -0.01(-5.39%)
Mar 21, 2022 0.2431 0.2470 0.2300 0.2300 86,367 +0.00(+0.00%)
Mar 18, 2022 0.2230 0.2397 0.2174 0.2300 112,992 +0.01(+3.74%)
Mar 17, 2022 0.2088 0.2224 0.2088 0.2217 44,597 +0.00(+0.77%)
Mar 16, 2022 0.2200 0.2298 0.2000 0.2200 96,535 +0.00(+0.00%)
Mar 15, 2022 0.2900 0.2900 0.2200 0.2200 94,863 -0.02(-10.02%)
Mar 14, 2022 0.2549 0.2900 0.2306 0.2445 36,280 +0.00(+1.88%)
Mar 11, 2022 0.2899 0.2899 0.2400 0.2400 121,543 +0.01(+3.45%)
Mar 10, 2022 0.2100 0.2320 0.2100 0.2320 32,545 +0.01(+4.88%)
Mar 09, 2022 0.2224 0.2320 0.2164 0.2212 38,682 +0.01(+5.74%)
Mar 08, 2022 0.2255 0.2310 0.2000 0.2092 38,038 -0.00(-0.90%)
Mar 07, 2022 0.2185 0.2490 0.2111 0.2111 65,661 -0.02(-7.98%)
Mar 04, 2022 0.2145 0.2342 0.2145 0.2294 20,361 +0.00(+1.15%)
Mar 03, 2022 0.2140 0.2499 0.2140 0.2268 23,335 -0.02(-9.28%)
Mar 02, 2022 0.2469 0.2540 0.2274 0.2500 59,843 +0.00(+0.48%)
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.