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

Alphagen Intelligence Corp (OP: APETF )

0.0177 -0.0002 (-1.12%)
Streaming Delayed Price Updated: 11:22 AM EDT, Jun 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 (%)
Jul 31, 2023 0.0990 0.0990 0.0961 0.0980 650 +0.01(+11.24%)
Jul 28, 2023 0.0985 0.0985 0.0880 0.0881 1,630 -0.01(-8.23%)
Jul 27, 2023 0.1100 0.1130 0.0960 0.0960 9,260 -0.00(-2.04%)
Jul 26, 2023 0.1010 0.1010 0.0980 0.0980 580 -0.00(-1.01%)
Jul 25, 2023 0.0906 0.0990 0.0906 0.0990 2,300 +0.01(+7.26%)
Jul 24, 2023 0.0970 0.0970 0.0890 0.0923 5,445 -0.00(-3.85%)
Jul 21, 2023 0.0907 0.0974 0.0896 0.0960 3,000 +0.00(+0.63%)
Jul 20, 2023 0.0954 0.1050 0.0850 0.0954 1,650 -0.00(-3.54%)
Jul 19, 2023 0.0989 0.0989 0.0989 0.0989 2,545 +0.01(+9.89%)
Jul 18, 2023 0.0964 0.1050 0.0900 0.0900 6,159 -0.01(-13.96%)
Jul 17, 2023 0.1050 0.1050 0.1015 0.1046 10,310 +0.00(+2.05%)
Jul 14, 2023 0.1089 0.1089 0.0920 0.1025 30,486 -0.01(-12.39%)
Jul 13, 2023 0.1050 0.1170 0.1010 0.1170 15,229 +0.00(+2.63%)
Jul 12, 2023 0.1140 0.1140 0.1130 0.1140 5,413 -0.00(-2.56%)
Jul 11, 2023 0.1231 0.1231 0.1067 0.1170 3,600 -0.01(-10.00%)
Jul 10, 2023 0.1050 0.1300 0.1050 0.1300 6,183 +0.00(+3.59%)
Jul 07, 2023 0.1296 0.1296 0.1255 0.1255 1,630 -0.00(-2.71%)
Jul 06, 2023 0.1050 0.1290 0.1032 0.1290 7,200 +0.02(+17.92%)
Jul 05, 2023 0.1094 0.1094 0.1020 0.1094 21,060 +0.01(+9.40%)
Jul 03, 2023 0.1111 0.1111 0.0963 0.1000 1,700 -0.01(-13.04%)
Jun 30, 2023 0.1150 0.1150 0.1150 0.1150 1,500 -0.00(-2.54%)
Jun 29, 2023 0.1100 0.1250 0.1100 0.1180 38,699 +0.01(+9.67%)
Jun 28, 2023 0.1100 0.1100 0.1059 0.1076 5,106 -0.00(-2.18%)
Jun 27, 2023 0.0970 0.1119 0.0930 0.1100 3,970 +0.02(+18.28%)
Jun 26, 2023 0.0942 0.0942 0.0824 0.0930 1,900 -0.01(-5.68%)
Jun 23, 2023 0.0760 0.1050 0.0760 0.0986 9,602 +0.01(+9.56%)
Jun 22, 2023 0.1022 0.1022 0.0680 0.0900 98,155 -0.02(-16.28%)
Jun 21, 2023 0.1145 0.1145 0.1058 0.1075 9,346 -0.01(-6.20%)
Jun 20, 2023 0.1174 0.1301 0.0980 0.1146 40,799 -0.02(-12.52%)
Jun 16, 2023 0.1333 0.1333 0.1310 0.1310 20,600 +0.00(+2.58%)
Jun 15, 2023 0.1272 0.1333 0.1272 0.1277 19,715 -0.00(-0.47%)
Jun 14, 2023 0.1255 0.1332 0.1200 0.1283 57,876 +0.00(+2.97%)
Jun 13, 2023 0.1355 0.1400 0.1152 0.1246 210,700 -0.01(-6.17%)
Jun 12, 2023 0.1435 0.1500 0.1328 0.1328 13,261 -0.01(-4.46%)
Jun 09, 2023 0.1198 0.1430 0.1198 0.1390 31,310 +0.01(+8.76%)
Jun 08, 2023 0.1219 0.1278 0.1219 0.1278 4,999 +0.01(+6.23%)
Jun 07, 2023 0.1168 0.1203 0.1119 0.1203 8,301 +0.00(+3.35%)
Jun 06, 2023 0.1150 0.1220 0.1144 0.1164 71,276 +0.00(+0.78%)
Jun 05, 2023 0.1121 0.1200 0.1090 0.1155 7,970 +0.01(+8.96%)
Jun 02, 2023 0.1036 0.1087 0.1034 0.1060 253,962 +0.01(+7.29%)
Jun 01, 2023 0.1060 0.1060 0.0960 0.0988 35,520 +0.00(+2.92%)
May 31, 2023 0.0928 0.0960 0.0894 0.0960 107,886 +0.01(+6.08%)
May 30, 2023 0.0869 0.0913 0.0869 0.0905 8,580 +0.00(+5.23%)
May 26, 2023 0.0897 0.0949 0.0840 0.0860 6,039 +0.00(+0.23%)
May 25, 2023 0.0724 0.0858 0.0724 0.0858 5,180 +0.01(+8.06%)
May 24, 2023 0.0835 0.0835 0.0794 0.0794 426 -0.00(-5.70%)
May 23, 2023 0.0600 0.0875 0.0600 0.0842 53,714 +0.02(+29.54%)
May 19, 2023 0.0650 0 +0.00(+0.15%)
May 18, 2023 0.0590 0.0649 0.0548 0.0649 2,670 +0.00(+6.92%)
May 17, 2023 0.0607 0.0607 0.0607 0.0607 1,817 +0.01(+18.32%)
May 16, 2023 0.0513 0.0513 0.0513 0.0513 500 -0.01(-20.22%)
May 15, 2023 0.0643 0.0643 0.0643 0.0643 1,000 +0.02(+35.65%)
May 12, 2023 0.0544 0.0555 0.0474 0.0474 595 -0.01(-18.84%)
May 11, 2023 0.0390 0.0650 0.0390 0.0584 1,100 -0.01(-10.02%)
May 10, 2023 0.0650 0.0650 0.0591 0.0649 3,979 +0.00(+7.10%)
May 09, 2023 0.0542 0.0606 0.0542 0.0606 1,965 -0.00(-0.49%)
May 08, 2023 0.0450 0.0609 0.0450 0.0609 2,500 +0.00(+5.00%)
May 05, 2023 0.0520 0.0580 0.0450 0.0580 22,780 +0.01(+32.42%)
May 04, 2023 0.0438 0.0438 0.0438 0.0438 1,250 -0.02(-26.51%)
May 03, 2023 0.0510 0.0596 0.0510 0.0596 600 +0.00(+0.00%)
May 02, 2023 0.0400 0.0596 0.0400 0.0596 15,730 -0.00(-0.67%)
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.