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

Alphagen Intelligence Corp (OP: APETF )

0.0162 UNCHANGED
Streaming Delayed Price Updated: 11:16 AM EDT, May 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 (%)
Apr 30, 2024 0.0168 0.0168 0.0168 0.0168 10,000 +0.00(+12.00%)
Apr 29, 2024 0.0150 0.0150 0.0150 0.0150 50,000 -0.00(-12.28%)
Apr 26, 2024 0.0167 0.0171 0.0167 0.0171 15,400 +0.00(+14.00%)
Apr 25, 2024 0.0171 0.0171 0.0150 0.0150 1,134 -0.00(-17.58%)
Apr 24, 2024 0.0166 0.0182 0.0166 0.0182 1,925 -0.00(-1.62%)
Apr 23, 2024 0.0174 0.0185 0.0160 0.0185 2,370 +0.00(+8.19%)
Apr 22, 2024 0.0215 0.0215 0.0155 0.0171 131,950 -0.01(-31.60%)
Apr 19, 2024 0.0250 0.0250 0.0250 0.0250 650 -0.00(-3.85%)
Apr 18, 2024 0.0260 0.0260 0.0260 0.0260 10,000 +0.00(+0.00%)
Apr 17, 2024 0.0260 0.0260 0.0260 0.0260 1,000 +0.00(+0.78%)
Apr 16, 2024 0.0252 0.0258 0.0252 0.0258 1,710 -0.00(-4.44%)
Apr 15, 2024 0.0264 0.0270 0.0264 0.0270 3,771 +0.00(+3.85%)
Apr 12, 2024 0.0272 0.0272 0.0253 0.0260 37,003 -0.00(-0.76%)
Apr 10, 2024 0.0262 0 -0.00(-3.68%)
Apr 09, 2024 0.0272 0.0272 0.0272 0.0272 938 +0.00(+2.64%)
Apr 08, 2024 0.0220 0.0265 0.0220 0.0265 900 -0.00(-7.02%)
Apr 05, 2024 0.0285 0.0285 0.0285 0.0285 209 +0.00(+1.06%)
Apr 03, 2024 0.0282 0 -0.00(-5.05%)
Apr 02, 2024 0.0297 0.0297 0.0297 0.0297 5,675 -0.00(-7.76%)
Apr 01, 2024 0.0330 0.0330 0.0251 0.0322 14,494 +0.01(+28.80%)
Mar 28, 2024 0.0254 0.0260 0.0250 0.0250 10,518 -0.00(-6.37%)
Mar 27, 2024 0.0267 0.0280 0.0267 0.0267 5,800 -0.00(-2.55%)
Mar 26, 2024 0.0274 0.0274 0.0274 0.0274 100 -0.00(-9.87%)
Mar 25, 2024 0.0266 0.0304 0.0266 0.0304 2,388 +0.00(+8.57%)
Mar 22, 2024 0.0318 0.0318 0.0240 0.0280 11,885 -0.00(-6.67%)
Mar 21, 2024 0.0326 0.0326 0.0300 0.0300 46,600 -0.00(-10.98%)
Mar 19, 2024 0.0337 0 -0.00(-2.32%)
Mar 18, 2024 0.0323 0.0345 0.0297 0.0345 28,539 +0.00(+15.00%)
Mar 15, 2024 0.0316 0.0327 0.0300 0.0300 6,360 -0.00(-6.83%)
Mar 14, 2024 0.0365 0.0365 0.0322 0.0322 20,500 -0.00(-9.80%)
Mar 13, 2024 0.0323 0.0357 0.0323 0.0357 907 -0.00(-1.38%)
Mar 12, 2024 0.0390 0.0390 0.0362 0.0362 12,410 -0.00(-7.18%)
Mar 11, 2024 0.0394 0.0394 0.0390 0.0390 14,200 -0.00(-10.14%)
Mar 08, 2024 0.0434 0.0494 0.0395 0.0434 120,500 +0.00(+0.46%)
Mar 07, 2024 0.0453 0.0454 0.0432 0.0432 30,175 +0.01(+23.43%)
Mar 06, 2024 0.0350 0.0350 0.0350 0.0350 6,002 +0.01(+16.67%)
Mar 05, 2024 0.0300 0.0300 0.0287 0.0300 5,120 +0.00(+6.38%)
Mar 04, 2024 0.0245 0.0304 0.0245 0.0282 74,006 +0.00(+21.03%)
Mar 01, 2024 0.0233 0.0233 0.0233 0.0233 547 -0.00(-7.54%)
Feb 29, 2024 0.0206 0.0252 0.0206 0.0252 59,067 +0.01(+25.37%)
Feb 28, 2024 0.0231 0.0231 0.0201 0.0201 54,230 -0.00(-17.96%)
Feb 27, 2024 0.0269 0.0269 0.0222 0.0245 201,850 -0.00(-9.59%)
Feb 26, 2024 0.0275 0.0275 0.0271 0.0271 15,000 +0.00(+8.40%)
Feb 23, 2024 0.0380 0.0380 0.0250 0.0250 264,715 -0.01(-35.40%)
Feb 22, 2024 0.0376 0.0390 0.0376 0.0387 116,400 +0.00(+7.50%)
Feb 21, 2024 0.0394 0.0394 0.0350 0.0360 12,809 +0.00(+5.88%)
Feb 20, 2024 0.0340 0.0340 0.0338 0.0340 118,192 +0.00(+0.00%)
Feb 16, 2024 0.0346 0.0346 0.0340 0.0340 12,700 -0.00(-2.02%)
Feb 15, 2024 0.0328 0.0347 0.0328 0.0347 14,233 +0.00(+7.43%)
Feb 14, 2024 0.0283 0.0332 0.0273 0.0323 5,583 +0.00(+6.25%)
Feb 13, 2024 0.0300 0.0304 0.0300 0.0304 126,700 +0.01(+22.09%)
Feb 12, 2024 0.0300 0.0300 0.0249 0.0249 11,385 -0.01(-20.45%)
Feb 09, 2024 0.0385 0.0385 0.0313 0.0313 4,500 -0.00(-8.48%)
Feb 08, 2024 0.0385 0.0385 0.0298 0.0342 22,300 -0.01(-18.57%)
Feb 07, 2024 0.0420 0.0420 0.0412 0.0420 32,725 +0.00(+2.44%)
Feb 06, 2024 0.0401 0.0415 0.0347 0.0410 8,100 +0.01(+29.75%)
Feb 05, 2024 0.0351 0.0380 0.0316 0.0316 15,601 -0.01(-16.84%)
Feb 02, 2024 0.0390 0.0390 0.0380 0.0380 15,200 -0.00(-2.56%)
Feb 01, 2024 0.0390 0.0446 0.0390 0.0390 10,340 -0.01(-15.22%)
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%)
Nov 03, 2023 0.0750 0.0750 0.0750 0.0750 2,010 +0.00(+1.35%)
Oct 31, 2023 0.0740 8 +0.03(+81.37%)
Oct 30, 2023 0.0490 0.0490 0.0408 0.0408 23,333 -0.03(-45.60%)
Oct 25, 2023 0.0750 0 +0.02(+32.04%)
Oct 24, 2023 0.0568 0.0568 0.0568 0.0568 350 +0.00(+0.00%)
Oct 23, 2023 0.0568 0.0568 0.0568 0.0568 1,042 -0.00(-0.35%)
Oct 20, 2023 0.0513 0.0640 0.0513 0.0570 3,650 +0.01(+15.62%)
Oct 19, 2023 0.0493 0.0493 0.0493 0.0493 110 -0.01(-19.18%)
Oct 18, 2023 0.0610 0.0610 0.0610 0.0610 175 +0.00(+1.67%)
Oct 17, 2023 0.0570 0.0600 0.0570 0.0600 12,765 -0.00(-1.32%)
Oct 13, 2023 0.0608 0 +0.00(+4.29%)
Oct 12, 2023 0.0604 0.0614 0.0580 0.0583 597 -0.00(-3.48%)
Oct 11, 2023 0.0563 0.0608 0.0563 0.0604 1,335 -0.01(-16.11%)
Oct 10, 2023 0.0565 0.0720 0.0476 0.0720 5,320 +0.01(+20.00%)
Oct 09, 2023 0.0527 0.0675 0.0500 0.0600 20,831 -0.01(-20.00%)
Oct 06, 2023 0.0750 0.0750 0.0750 0.0750 2,070 +0.01(+11.11%)
Oct 05, 2023 0.0675 0.0675 0.0675 0.0675 100 +0.02(+31.84%)
Oct 04, 2023 0.0750 0.0750 0.0512 0.0512 54,219 -0.01(-10.18%)
Oct 03, 2023 0.0552 0.0674 0.0552 0.0570 12,900 -0.01(-19.72%)
Oct 02, 2023 0.0710 0.0718 0.0710 0.0710 1,350 +0.00(+5.19%)
Sep 29, 2023 0.0600 0.0675 0.0585 0.0675 1,899 -0.00(-2.17%)
Sep 28, 2023 0.0675 0.0690 0.0675 0.0690 15,600 +0.00(+2.22%)
Sep 27, 2023 0.0666 0.0675 0.0665 0.0675 400 -0.01(-11.65%)
Sep 25, 2023 0.0764 5 +0.00(+1.19%)
Sep 21, 2023 0.0755 75 -0.00(-1.95%)
Sep 20, 2023 0.0770 0.0770 0.0770 0.0770 500 +0.01(+15.27%)
Sep 19, 2023 0.0955 0.0955 0.0619 0.0668 16,700 -0.04(-35.15%)
Sep 18, 2023 0.1024 0.1100 0.0728 0.1030 22,196 +0.01(+14.44%)
Sep 15, 2023 0.0900 0.1000 0.0900 0.0900 3,672 -0.01(-12.11%)
Sep 14, 2023 0.0850 0.1024 0.0850 0.1024 1,200 +0.01(+8.47%)
Sep 13, 2023 0.0944 0.0944 0.0868 0.0944 2,100 +0.00(+0.43%)
Sep 12, 2023 0.0928 0.0940 0.0915 0.0940 610 -0.00(-2.79%)
Sep 11, 2023 0.0849 0.0967 0.0849 0.0967 3,650 -0.01(-9.63%)
Sep 08, 2023 0.1002 0.1070 0.1002 0.1070 1,716 +0.01(+8.08%)
Sep 07, 2023 0.0990 0.0990 0.0900 0.0990 1,130 +0.00(+0.51%)
Sep 06, 2023 0.1024 0.1120 0.0985 0.0985 6,645 -0.00(-1.01%)
Sep 05, 2023 0.0849 0.0995 0.0849 0.0995 3,600 +0.00(+1.12%)
Sep 01, 2023 0.0990 0.0990 0.0984 0.0984 300 -0.00(-1.80%)
Aug 31, 2023 0.1044 0.1044 0.1002 0.1002 2,117 -0.01(-12.11%)
Aug 30, 2023 0.0900 0.1140 0.0900 0.1140 15,320 +0.01(+9.83%)
Aug 29, 2023 0.0995 0.1055 0.0995 0.1038 1,200 +0.00(+4.32%)
Aug 28, 2023 0.0849 0.1000 0.0849 0.0995 898 -0.01(-12.72%)
Aug 25, 2023 0.1140 0.1140 0.1140 0.1140 1,053 +0.01(+12.32%)
Aug 23, 2023 0.1015 0 +0.00(+0.00%)
Aug 21, 2023 0.1015 0 +0.00(+2.01%)
Aug 18, 2023 0.1000 0.1000 0.0910 0.0995 1,250 -0.00(-3.86%)
Aug 17, 2023 0.1035 0.1035 0.1035 0.1035 1,637 -0.00(-4.17%)
Aug 16, 2023 0.0968 0.1080 0.0968 0.1080 1,917 +0.01(+5.88%)
Aug 15, 2023 0.0916 0.1020 0.0916 0.1020 11,057 -0.00(-0.49%)
Aug 14, 2023 0.0849 0.1055 0.0849 0.1025 16,306 -0.01(-4.65%)
Aug 11, 2023 0.1045 0.1075 0.1045 0.1075 475 -0.00(-4.02%)
Aug 10, 2023 0.1105 0.1200 0.1100 0.1120 28,035 -0.00(-2.01%)
Aug 09, 2023 0.1210 0.1210 0.1143 0.1143 1,752 -0.01(-5.54%)
Aug 08, 2023 0.1192 0.1210 0.1148 0.1210 2,288 -0.00(-1.22%)
Aug 07, 2023 0.1225 0.1225 0.1225 0.1225 250 -0.01(-5.04%)
Aug 04, 2023 0.1140 0.1300 0.1140 0.1290 6,785 +0.02(+19.00%)
Aug 03, 2023 0.1204 0.1204 0.1084 0.1084 7,375 -0.00(-2.34%)
Aug 01, 2023 0.1110 23 +0.01(+13.27%)
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 +0.07(+109.69%)
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.