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

Alphagen Intelligence Corp (OP: APETF )

0.0176 UNCHANGED
Streaming Delayed Price Updated: 2:50 PM EDT, Jun 10, 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 (%)
Dec 30, 2022 0.0407 0.0456 0.0325 0.0344 38,790 -0.01(-30.08%)
Dec 29, 2022 0.0482 0.0492 0.0322 0.0492 2,750 +0.01(+23.00%)
Dec 28, 2022 0.0420 0.0451 0.0400 0.0400 23,254 +0.01(+24.22%)
Dec 27, 2022 0.0275 0.0453 0.0275 0.0322 2,000 -0.01(-22.78%)
Dec 23, 2022 0.0402 0.0451 0.0322 0.0417 130,500 +0.00(+3.47%)
Dec 22, 2022 0.0290 0.0403 0.0290 0.0403 10,924 -0.01(-12.96%)
Dec 21, 2022 0.0260 0.0530 0.0260 0.0463 24,572 +0.01(+21.84%)
Dec 20, 2022 0.0509 0.0509 0.0322 0.0380 60,292 -0.00(-4.76%)
Dec 19, 2022 0.0359 0.0399 0.0359 0.0399 21,346 +0.00(+6.97%)
Dec 16, 2022 0.0359 0.0373 0.0350 0.0373 10,150 +0.00(+1.63%)
Dec 15, 2022 0.0416 0.0416 0.0359 0.0367 6,150 -0.01(-19.16%)
Dec 14, 2022 0.0359 0.0454 0.0359 0.0454 77,083 +0.01(+26.11%)
Dec 13, 2022 0.0359 0.0376 0.0359 0.0360 3,157 -0.01(-12.83%)
Dec 12, 2022 0.0300 0.0473 0.0300 0.0413 5,720 +0.00(+10.13%)
Dec 09, 2022 0.0350 0.0375 0.0350 0.0375 49,961 -0.00(-0.27%)
Dec 08, 2022 0.0359 0.0398 0.0359 0.0376 24,555 +0.00(+4.74%)
Dec 07, 2022 0.0359 0.0359 0.0359 0.0359 22,630 +0.00(+0.00%)
Dec 06, 2022 0.0412 0.0412 0.0359 0.0359 13,608 -0.01(-24.10%)
Dec 05, 2022 0.0550 0.0550 0.0359 0.0473 24,770 +0.01(+31.75%)
Dec 02, 2022 0.0359 0.0359 0.0359 0.0359 2,000 +0.00(+0.00%)
Dec 01, 2022 0.0373 0.0448 0.0350 0.0359 40,040 -0.00(-3.75%)
Nov 29, 2022 0.0373 0 +0.00(+3.90%)
Nov 25, 2022 0.0359 0 -0.01(-14.32%)
Nov 23, 2022 0.0419 0.0419 0.0359 0.0419 12,925 +0.00(+0.48%)
Nov 22, 2022 0.0416 0.0417 0.0416 0.0417 350 +0.00(+0.24%)
Nov 21, 2022 0.0399 0.0416 0.0399 0.0416 2,200 +0.00(+4.26%)
Nov 18, 2022 0.0419 0.0419 0.0361 0.0399 3,869 -0.00(-3.62%)
Nov 17, 2022 0.0460 0.0460 0.0404 0.0414 5,585 -0.00(-2.59%)
Nov 16, 2022 0.0413 0.0425 0.0413 0.0425 3,500 -0.01(-21.15%)
Nov 15, 2022 0.0357 0.0576 0.0357 0.0539 4,557 -0.00(-6.59%)
Nov 14, 2022 0.0400 0.0577 0.0400 0.0577 2,147 +0.01(+30.25%)
Nov 11, 2022 0.0470 0.0470 0.0406 0.0443 7,815 -0.01(-11.40%)
Nov 10, 2022 0.0404 0.0500 0.0359 0.0500 26,125 +0.01(+11.11%)
Nov 09, 2022 0.0500 0.0527 0.0400 0.0450 39,661 -0.01(-19.79%)
Nov 08, 2022 0.0569 0.0607 0.0561 0.0561 7,499 -0.00(-7.27%)
Nov 07, 2022 0.0600 0.0605 0.0360 0.0605 3,963 +0.00(+8.81%)
Nov 04, 2022 0.0555 0.0556 0.0543 0.0556 6,125 +0.01(+21.40%)
Nov 03, 2022 0.0458 0.0458 0.0400 0.0458 3,318 -0.01(-11.75%)
Nov 02, 2022 0.0593 0.0593 0.0519 0.0519 2,175 +0.00(+1.76%)
Nov 01, 2022 0.0440 0.0594 0.0440 0.0510 8,356 -0.01(-12.22%)
Oct 31, 2022 0.0556 0.0581 0.0556 0.0581 177,740 +0.00(+4.68%)
Oct 28, 2022 0.0490 0.0555 0.0479 0.0555 1,692 +0.02(+54.60%)
Oct 26, 2022 0.0359 0 -0.01(-28.91%)
Oct 25, 2022 0.0433 0.0505 0.0359 0.0505 14,210 +0.01(+31.17%)
Oct 24, 2022 0.0359 0.0385 0.0359 0.0385 7,000 -0.00(-3.27%)
Oct 21, 2022 0.0398 0.0399 0.0398 0.0398 7,517 +0.00(+6.99%)
Oct 19, 2022 0.0372 56 -0.00(-0.80%)
Oct 18, 2022 0.0381 0.0410 0.0375 0.0375 6,209 +0.00(+6.23%)
Oct 17, 2022 0.0404 0.0484 0.0353 0.0353 22,962 -0.02(-31.85%)
Oct 14, 2022 0.0550 0.0598 0.0492 0.0518 70,139 -0.00(-5.82%)
Oct 13, 2022 0.0740 0.0740 0.0550 0.0550 1,956 -0.01(-14.06%)
Oct 12, 2022 0.0677 0.0698 0.0550 0.0640 90,008 +0.01(+16.36%)
Oct 11, 2022 0.0638 0.0638 0.0550 0.0550 2,000 +0.00(+0.00%)
Oct 10, 2022 0.0550 0.0695 0.0550 0.0550 9,034 +0.00(+0.00%)
Oct 07, 2022 0.0510 0.0664 0.0510 0.0550 12,981 -0.01(-19.12%)
Oct 06, 2022 0.0472 0.0680 0.0472 0.0680 5,405 +0.00(+2.41%)
Oct 05, 2022 0.0440 0.0669 0.0440 0.0664 167,940 +0.00(+1.53%)
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.