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

Alphagen Intelligence Corp (OP: APETF )

0.0171 -0.0002 (-1.16%)
Streaming Delayed Price Updated: 12:00 PM EDT, May 8, 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%)
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.