Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Alphagen Intelligence Corp (OP: APETF )

0.0167 UNCHANGED

Streaming Delayed Price Updated: 3:36 PM EDT, May 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	0.1362	0.1362	0.1221	0.1272	25,251	+0.02(+21.84%)
May 27, 2022	0.0871	0.1074	0.0852	0.1044	7,880	+0.02(+22.82%)
May 26, 2022	0.0881	0.0900	0.0751	0.0850	29,990	-0.00(-5.35%)
May 25, 2022	0.0800	0.1101	0.0800	0.0898	18,306	-0.00(-2.71%)
May 24, 2022	0.1051	0.1051	0.0923	0.0923	2,626	+0.01(+12.15%)
May 23, 2022	0.1000	0.1000	0.0823	0.0823	15,390	-0.01(-11.41%)
May 20, 2022	0.0900	0.0929	0.0752	0.0929	15,360	+0.00(+3.34%)
May 19, 2022	0.0893	0.0926	0.0865	0.0899	5,299	-0.01(-7.79%)
May 18, 2022	0.1063	0.1063	0.0950	0.0975	36,026	-0.01(-7.14%)
May 17, 2022	0.0937	0.1096	0.0937	0.1050	16,015	+0.00(+5.00%)
May 16, 2022	0.0960	0.1140	0.0894	0.1000	23,050	+0.02(+22.85%)
May 13, 2022	0.0948	0.0948	0.0692	0.0814	41,485	+0.00(+3.04%)
May 12, 2022	0.0766	0.0974	0.0727	0.0790	59,006	-0.01(-12.22%)
May 11, 2022	0.1014	0.1021	0.0610	0.0900	9,039	-0.02(-17.43%)
May 10, 2022	0.0737	0.1090	0.0737	0.1090	17,922	+0.02(+19.65%)
May 09, 2022	0.1095	0.1095	0.0910	0.0911	9,102	-0.02(-16.11%)
May 06, 2022	0.1098	0.1098	0.0958	0.1086	11,587	+0.01(+4.93%)
May 05, 2022	0.1021	0.1062	0.0897	0.1035	35,329	-0.00(-3.18%)
May 04, 2022	0.1060	0.1110	0.0968	0.1069	129,003	-0.02(-14.34%)
May 03, 2022	0.1000	0.1600	0.1000	0.1248	58,510	-0.02(-13.81%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Alphagen Intelligence Corp (OP: APETF )

Historical Prices