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 (%)
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%)
Mar 01, 2022 0.2618 0.2618 0.2303 0.2488 79,527 -0.01(-3.04%)
Feb 28, 2022 0.2420 0.2618 0.2233 0.2566 37,102 +0.03(+14.04%)
Feb 25, 2022 0.2300 0.2330 0.2250 0.2250 69,736 -0.01(-2.17%)
Feb 24, 2022 0.2565 0.2640 0.2000 0.2300 115,018 -0.03(-11.13%)
Feb 23, 2022 0.2850 0.2850 0.2561 0.2588 40,125 -0.01(-2.85%)
Feb 22, 2022 0.2800 0.2832 0.2548 0.2664 95,611 -0.01(-4.55%)
Feb 18, 2022 0.2791 0 -0.01(-3.02%)
Feb 17, 2022 0.2900 0.3030 0.2783 0.2878 96,868 +0.00(+0.95%)
Feb 16, 2022 0.3000 0.3000 0.2814 0.2851 55,655 +0.02(+5.59%)
Feb 15, 2022 0.3200 0.3200 0.2580 0.2700 83,788 +0.01(+2.66%)
Feb 14, 2022 0.2700 0.2704 0.2630 0.2630 60,147 -0.01(-4.36%)
Feb 11, 2022 0.2858 0.3161 0.2750 0.2750 109,901 -0.01(-2.72%)
Feb 10, 2022 0.3030 0.3030 0.3030 0.2827 42,111 +0.01(+2.80%)
Feb 09, 2022 0.3191 0.3231 0.2750 0.2750 52,247 -0.02(-8.33%)
Feb 08, 2022 0.3187 0.3329 0.3000 0.3000 51,461 -0.02(-5.48%)
Feb 07, 2022 0.3000 0.3773 0.3000 0.3174 40,292 +0.01(+2.49%)
Feb 04, 2022 0.3850 0.3850 0.2977 0.3097 85,648 -0.01(-2.36%)
Feb 03, 2022 0.4290 0.3172 64,387 -0.01(-4.37%)
Feb 02, 2022 0.3200 0.4131 0.3200 0.3317 87,868 +0.00(+1.10%)
Feb 01, 2022 0.3324 0.3473 0.3261 0.3281 40,115 -0.00(-1.41%)
Jan 31, 2022 0.3256 0.3401 0.3178 0.3328 129,932 +0.02(+7.35%)
Jan 28, 2022 0.3300 0.3397 0.2996 0.3100 43,424 -0.01(-3.31%)
Jan 27, 2022 0.3048 0.3442 0.3048 0.3206 55,034 +0.02(+7.76%)
Jan 26, 2022 0.3216 0.3344 0.2975 0.2975 59,888 -0.02(-6.56%)
Jan 25, 2022 0.3306 0.3306 0.2845 0.3184 13,774 +0.01(+2.54%)
Jan 24, 2022 0.3261 0.3481 0.2649 0.3105 156,865 -0.02(-5.91%)
Jan 21, 2022 0.3850 0.4235 0.3175 0.3300 52,406 +0.01(+3.13%)
Jan 20, 2022 0.2957 0.3219 0.2957 0.3200 31,058 +0.02(+5.93%)
Jan 19, 2022 0.2900 0.3132 0.2864 0.3021 77,274 -0.00(-0.26%)
Jan 18, 2022 0.3234 0.3330 0.2997 0.3029 52,727 -0.06(-17.53%)
Jan 14, 2022 0.3673 0 +0.04(+13.72%)
Jan 13, 2022 0.3286 0.3386 0.3187 0.3230 46,368 +0.01(+4.19%)
Jan 12, 2022 0.2964 0.3190 0.2890 0.3100 35,779 +0.02(+7.27%)
Jan 11, 2022 0.2346 0.3000 0.2338 0.2890 164,220 +0.06(+25.65%)
Jan 10, 2022 0.2053 0.2300 0.2053 0.2300 63,378 +0.03(+15.00%)
Jan 07, 2022 0.2106 0.2200 0.1930 0.2000 28,216 -0.02(-9.09%)
Jan 06, 2022 0.1486 0.2401 0.1486 0.2200 13,100 +0.01(+5.87%)
Jan 05, 2022 0.1900 0.2078 0.1900 0.2078 8,201 +0.01(+4.90%)
Jan 04, 2022 0.1985 0.2172 0.1703 0.1981 27,845 +0.03(+16.53%)
Jan 03, 2022 0.1610 0.2228 0.0600 0.1700 53,321 -0.02(-11.04%)
Dec 31, 2021 0.1800 0.1911 0.1800 0.1911 2,686 +0.01(+6.17%)
Dec 30, 2021 0.1780 0.2112 0.1780 0.1800 47,270 -0.01(-3.49%)
Dec 29, 2021 0.1799 0.2088 0.1745 0.1865 6,854 -0.02(-11.19%)
Dec 28, 2021 0.1988 0.2100 0.1988 0.2100 10,500 +0.00(+0.00%)
Dec 27, 2021 0.2080 0.2288 0.1693 0.2100 17,326 +0.03(+17.65%)
Dec 23, 2021 0.1613 0.1980 0.1613 0.1785 7,700 -0.00(-0.83%)
Dec 22, 2021 0.1729 0.1909 0.1705 0.1800 52,926 -0.02(-9.73%)
Dec 21, 2021 0.1900 0.2007 0.1739 0.1994 144,421 +0.01(+6.63%)
Dec 20, 2021 0.1626 0.1900 0.1626 0.1870 102,130 +0.01(+4.94%)
Dec 17, 2021 0.1452 0.1874 0.1452 0.1782 23,140 +0.00(+2.18%)
Dec 16, 2021 0.1869 0.1869 0.1700 0.1744 5,125 -0.00(-1.64%)
Dec 15, 2021 0.1738 0.1900 0.1652 0.1773 29,115 -0.00(-2.10%)
Dec 14, 2021 0.1746 0.1947 0.1746 0.1811 12,277 -0.01(-5.63%)
Dec 13, 2021 0.1722 0.2492 0.1722 0.1919 50,258 +0.00(+1.00%)
Dec 10, 2021 0.1641 0.2019 0.1641 0.1900 66,792 -0.02(-9.22%)
Dec 09, 2021 0.2106 0.2106 0.1929 0.2093 28,787 +0.00(+2.00%)
Dec 08, 2021 0.2090 0.2090 0.1940 0.2052 23,911 -0.00(-1.63%)
Dec 07, 2021 0.1800 0.2174 0.1800 0.2086 26,920 +0.01(+2.46%)
Dec 06, 2021 0.2034 0.2169 0.1954 0.2036 31,715 -0.01(-4.95%)
Dec 03, 2021 0.2130 0.2234 0.2065 0.2142 77,324 +0.00(+0.80%)
Dec 02, 2021 0.1990 0.2125 0.1833 0.2125 207,052 +0.02(+8.03%)
Dec 01, 2021 0.2194 0.2194 0.1904 0.1967 235,144 -0.00(-1.65%)
Nov 30, 2021 0.2275 0.2331 0.1871 0.2000 577,855 -0.02(-9.79%)
Nov 29, 2021 0.1696 0.2369 0.1696 0.2217 512,741 +0.00(+1.28%)
Nov 26, 2021 0.2200 0.2300 0.2189 0.2189 20,868 +0.00(+1.16%)
Nov 24, 2021 0.2361 0.2399 0.2164 0.2164 45,622 -0.02(-9.80%)
Nov 23, 2021 0.2360 0.2399 0.2276 0.2399 52,693 +0.00(+1.65%)
Nov 22, 2021 0.2400 0.2640 0.2323 0.2360 55,056 +0.00(+0.55%)
Nov 19, 2021 0.2350 0.2396 0.2250 0.2347 37,980 +0.01(+2.49%)
Nov 18, 2021 0.3009 0.2290 0.2270 0.2290 83,085 -0.00(-0.48%)
Nov 17, 2021 0.2900 0.2900 0.2150 0.2301 210,816 +0.02(+7.32%)
Nov 16, 2021 0.2110 0.2197 0.1950 0.2144 85,059 -0.00(-0.05%)
Nov 15, 2021 0.2004 0.2416 0.1895 0.2145 140,491 +0.00(+1.51%)
Nov 12, 2021 0.2400 0.2438 0.2050 0.2113 101,733 -0.03(-11.96%)
Nov 11, 2021 0.2500 0.2500 0.2300 0.2400 34,240 -0.01(-2.48%)
Nov 09, 2021 0.2860 0.2860 0.2250 0.2461 48,324 +0.01(+2.50%)
Nov 08, 2021 0.2660 0.3508 0.2400 0.2401 66,018 -0.02(-6.94%)
Nov 05, 2021 0.2599 0.3189 0.2403 0.2580 41,114 -0.00(-1.41%)
Nov 04, 2021 0.3000 0.3000 0.2439 0.2617 52,088 -0.01(-3.93%)
Nov 03, 2021 0.3000 0.3078 0.2350 0.2724 51,476 +0.04(+14.99%)
Nov 02, 2021 0.3025 0.3025 0.2300 0.2369 53,896 -0.01(-3.86%)
Nov 01, 2021 0.2384 0.2750 0.2300 0.2464 94,033 +0.02(+7.13%)
Oct 29, 2021 0.2640 0.2640 0.2248 0.2300 55,497 -0.01(-4.17%)
Oct 28, 2021 0.2500 0.2515 0.2300 0.2400 80,498 -0.01(-4.34%)
Oct 27, 2021 0.3000 0.3300 0.2422 0.2509 288,603 -0.04(-13.48%)
Oct 26, 2021 0.2984 0.2900 72,462 +0.00(+0.00%)
Oct 25, 2021 0.3100 0.4200 0.2866 0.2900 42,581 -0.01(-3.33%)
Oct 22, 2021 0.3165 0.3165 0.2909 0.3000 17,155 -0.01(-2.31%)
Oct 21, 2021 0.3202 0.3820 0.3000 0.3071 64,659 +0.01(+2.64%)
Oct 20, 2021 0.2437 0.3854 0.2437 0.2992 29,637 -0.07(-18.45%)
Oct 19, 2021 0.4179 0.4179 0.3073 0.3669 111,163 +0.06(+18.20%)
Oct 18, 2021 0.3641 0.3949 0.3104 0.3104 184,542 -0.02(-5.94%)
Oct 15, 2021 0.3200 0.3300 0.2951 0.3300 65,296 +0.01(+1.57%)
Oct 14, 2021 0.3203 0.3250 0.3093 0.3249 20,788 +0.02(+4.87%)
Oct 13, 2021 0.3169 0.3190 0.3004 0.3098 65,126 +0.01(+1.94%)
Oct 12, 2021 0.3500 0.3627 0.2800 0.3039 202,724 -0.07(-17.86%)
Oct 11, 2021 0.2800 0.4500 0.2800 0.3700 275,041 +0.09(+34.55%)
Oct 08, 2021 0.3893 0.3893 0.2565 0.2750 17,863 -0.01(-2.83%)
Oct 07, 2021 0.2743 0.2927 0.2700 0.2830 38,203 +0.02(+6.67%)
Oct 06, 2021 0.2500 0.3629 0.2500 0.2653 24,946 +0.01(+3.51%)
Oct 05, 2021 0.2826 0.2999 0.2535 0.2563 46,749 -0.01(-4.76%)
Oct 04, 2021 0.3000 0.5400 0.2691 0.2691 102,908 -0.02(-6.47%)
Oct 01, 2021 0.2970 0.3714 0.2877 0.2877 47,082 -0.01(-3.78%)
Sep 30, 2021 0.3376 0.3376 0.2896 0.2990 146,054 +0.01(+3.10%)
Sep 29, 2021 0.2694 0.3069 0.2600 0.2900 378,189 +0.03(+12.32%)
Sep 28, 2021 0.2800 0.2800 0.2467 0.2582 89,885 +0.01(+5.17%)
Sep 27, 2021 0.2745 0.2745 0.2218 0.2455 12,850 -0.02(-8.91%)
Sep 24, 2021 0.2500 0.2695 0.2488 0.2695 8,050 +0.02(+6.52%)
Sep 23, 2021 0.0110 0.2531 0.0110 0.2530 17,298 +0.00(+1.69%)
Sep 22, 2021 0.2258 0.2488 0.2258 0.2488 2,100 +0.06(+33.12%)
Sep 21, 2021 0.1869 0.1869 0.1869 0.1869 600 -0.00(-0.16%)
Sep 20, 2021 0.1988 0.2000 0.1872 0.1872 4,300 -0.01(-6.35%)
Sep 17, 2021 0.2087 0.2087 0.1999 0.1999 339 -0.00(-0.65%)
Sep 16, 2021 0.2012 0.2016 0.2012 0.2012 1,450 -0.00(-2.14%)
Sep 15, 2021 0.0110 0.2700 0.0110 0.2056 4,703 -0.01(-5.34%)
Sep 14, 2021 0.2053 0.2172 0.2053 0.2172 650 +0.03(+14.32%)
Sep 13, 2021 0.1900 0.2113 0.1900 0.1900 4,080 -0.03(-14.72%)
Sep 10, 2021 0.2359 0.2359 0.2228 0.2228 855 +0.01(+4.85%)
Sep 08, 2021 0.2125 0.2125 0.2125 45 +0.02(+9.25%)
Aug 23, 2021 0.1945 0.1945 0.1945 0 -0.00(-1.72%)
Aug 19, 2021 0.1979 0.1979 0.1979 0 +0.00(+1.12%)
Aug 18, 2021 0.1957 0.1957 0.1957 0.1957 200 -0.01(-3.02%)
Aug 17, 2021 0.2200 0.2300 0.2018 0.2018 68,577 -0.03(-11.88%)
Aug 13, 2021 0.2200 0.2200 0.2200 0.2290 314 -0.01(-4.58%)
Aug 12, 2021 0.2417 0.2417 0.2400 0.2400 300 -0.01(-3.85%)
Aug 10, 2021 0.2496 0.2496 0.2496 0 -0.07(-22.70%)
Aug 09, 2021 0.3229 0.3229 0.3229 0.3229 100 -0.00(-0.46%)
Aug 06, 2021 0.3220 0.3244 0.3220 0.3244 31,175 +0.03(+9.19%)
Jul 30, 2021 0.2971 0.2971 0.2971 60 +0.00(+0.00%)
Jul 28, 2021 0.2971 0.2971 0.2971 0 -0.01(-4.10%)
Jul 27, 2021 0.3098 0.3098 0.3098 0.3098 250 -0.01(-4.29%)
Jul 26, 2021 0.3237 0.3237 0.3237 0.3237 2,500 +0.00(+0.09%)
Jul 22, 2021 0.3234 0.3234 0.3234 10 -0.00(-0.06%)
Jul 21, 2021 0.3236 0.3236 0.3236 0.3236 300 -0.06(-14.84%)
Jul 20, 2021 0.3800 0.3800 0.3800 0.3800 26,728 +0.00(+0.85%)
Jul 19, 2021 0.3768 0.3768 0.3768 0.3768 120 -0.02(-5.47%)
Jul 16, 2021 0.3986 0.3986 0.3986 0.3986 1,000 -0.15(-27.53%)
Jul 02, 2021 0.5500 0.5500 0.5500 7 -0.05(-8.55%)
Jun 30, 2021 0.6014 0.6014 0.6014 0 -0.08(-11.56%)
Jun 24, 2021 0.6800 0.6800 0.6800 0 +0.01(+1.21%)
Jun 23, 2021 0.7373 0.7373 0.6719 0.6719 300 -0.07(-9.20%)
Jun 21, 2021 0.7400 0.7400 0.7400 10 +0.01(+1.66%)
Jun 18, 2021 0.7400 0.7400 0.7279 0.7279 1,300 -0.01(-1.75%)
Jun 17, 2021 0.7584 0.7584 0.7409 0.7409 726 -0.02(-3.23%)
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.