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

Alphagen Intelligence Corp (OP: APETF )

0.0184 +0.0004 (+2.22%)
Streaming Delayed Price Updated: 1:27 PM EDT, May 28, 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 (%)
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%)
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.