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

Alphagen Intelligence Corp (OP: APETF )

0.0173 UNCHANGED
Streaming Delayed Price Updated: 2:22 PM EDT, May 7, 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 (%)
Jan 31, 2024 0.0467 0.0490 0.0460 0.0460 44,052 +0.00(+2.22%)
Jan 30, 2024 0.0533 0.0533 0.0450 0.0450 10,810 -0.01(-22.95%)
Jan 29, 2024 0.0504 0.0584 0.0459 0.0584 1,950 +0.01(+17.98%)
Jan 26, 2024 0.0583 0.0583 0.0495 0.0495 53,801 -0.01(-10.00%)
Jan 25, 2024 0.0550 0.0550 0.0550 0.0550 5,050 -0.03(-36.78%)
Jan 19, 2024 0.0870 7,700 -0.01(-7.45%)
Jan 18, 2024 0.0929 0.0940 0.0767 0.0940 39,170 -0.00(-3.89%)
Jan 17, 2024 0.0978 0.1026 0.0978 0.0978 929 -0.01(-10.85%)
Jan 16, 2024 0.1057 0.1098 0.1057 0.1097 12,021 +0.00(+3.59%)
Jan 12, 2024 0.1025 0.1100 0.1025 0.1059 14,600 +0.01(+5.90%)
Jan 11, 2024 0.1075 0.1075 0.0919 0.1000 4,352 +0.00(+0.00%)
Jan 10, 2024 0.0590 0.1021 0.0590 0.1000 282,197 +0.03(+52.91%)
Jan 09, 2024 0.0654 0.0654 0.0654 0.0654 200 +0.00(+0.62%)
Jan 08, 2024 0.0655 0.0655 0.0510 0.0650 19,518 +0.01(+8.33%)
Jan 05, 2024 0.0660 0.0660 0.0600 0.0600 6,888 -0.00(-5.51%)
Jan 04, 2024 0.0601 0.0635 0.0508 0.0635 12,130 -0.00(-1.40%)
Jan 03, 2024 0.0634 0.0644 0.0500 0.0644 5,670 +0.02(+35.29%)
Jan 02, 2024 0.0450 0.0476 0.0370 0.0476 21,020 +0.00(+2.37%)
Dec 29, 2023 0.0590 0.0590 0.0366 0.0465 13,937 +0.00(+5.44%)
Dec 28, 2023 0.0361 0.0468 0.0361 0.0441 9,845 -0.00(-7.35%)
Dec 27, 2023 0.0429 0.0546 0.0429 0.0476 51,327 +0.00(+3.93%)
Dec 22, 2023 0.0458 0 +0.01(+17.44%)
Dec 21, 2023 0.0550 0.0550 0.0390 0.0390 49,100 -0.01(-25.86%)
Dec 20, 2023 0.0566 0.0566 0.0522 0.0526 7,775 +0.00(+3.14%)
Dec 19, 2023 0.0539 0.0539 0.0510 0.0510 9,628 -0.00(-6.25%)
Dec 18, 2023 0.0499 0.0546 0.0499 0.0544 465 +0.00(+9.24%)
Dec 15, 2023 0.0577 0.0577 0.0482 0.0498 8,843 -0.01(-11.07%)
Dec 14, 2023 0.0516 0.0560 0.0516 0.0560 3,250 -0.00(-4.76%)
Dec 13, 2023 0.0533 0.0588 0.0510 0.0588 21,818 +0.00(+8.49%)
Dec 12, 2023 0.0528 0.0542 0.0514 0.0542 9,585 -0.00(-7.51%)
Dec 11, 2023 0.0549 0.0596 0.0549 0.0586 5,186 +0.00(+2.81%)
Dec 07, 2023 0.0570 62 +0.00(+3.07%)
Dec 06, 2023 0.0576 0.0576 0.0553 0.0553 1,400 +0.00(+4.73%)
Dec 05, 2023 0.0554 0.0554 0.0528 0.0528 2,100 -0.01(-10.96%)
Dec 04, 2023 0.0574 0.0611 0.0401 0.0593 16,930 -0.01(-16.48%)
Nov 30, 2023 0.0710 0 +0.02(+37.07%)
Nov 29, 2023 0.0579 0.0579 0.0518 0.0518 1,286 -0.01(-15.91%)
Nov 28, 2023 0.0562 0.0616 0.0541 0.0616 13,300 +0.00(+1.15%)
Nov 27, 2023 0.0570 0.0609 0.0564 0.0609 1,246 +0.01(+10.73%)
Nov 24, 2023 0.0750 0.0750 0.0550 0.0550 512 -0.01(-18.40%)
Nov 22, 2023 0.0522 0.0674 0.0522 0.0674 6,674 +0.01(+19.29%)
Nov 21, 2023 0.0565 0.0565 0.0565 0.0565 7,200 +0.01(+13.00%)
Nov 20, 2023 0.0444 0.0500 0.0444 0.0500 21,210 -0.00(-9.09%)
Nov 17, 2023 0.0410 0.0550 0.0410 0.0550 21,300 +0.00(+6.80%)
Nov 16, 2023 0.0532 0.0532 0.0513 0.0515 1,400 -0.00(-5.33%)
Nov 15, 2023 0.0750 0.0750 0.0544 0.0544 16,530 -0.00(-1.09%)
Nov 14, 2023 0.0493 0.0650 0.0493 0.0550 36,427 +0.01(+11.79%)
Nov 13, 2023 0.0520 0.0566 0.0492 0.0492 10,200 -0.00(-5.38%)
Nov 10, 2023 0.0520 0.0520 0.0520 0.0520 400 -0.01(-8.77%)
Nov 09, 2023 0.0680 0.0680 0.0500 0.0570 35,100 -0.00(-3.39%)
Nov 07, 2023 0.0590 0 +0.01(+14.79%)
Nov 06, 2023 0.0660 0.0660 0.0514 0.0514 9,200 -0.02(-31.47%)
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.