Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
Aug 31, 2022 0.0620 0.0700 0.0620 0.0700 2,675 +0.00(+1.60%)
Aug 30, 2022 0.0789 0.0789 0.0671 0.0689 6,333 -0.00(-2.82%)
Aug 29, 2022 0.0688 0.0709 0.0600 0.0709 6,536 -0.00(-1.25%)
Aug 25, 2022 0.0718 20 +0.00(+5.28%)
Aug 24, 2022 0.0620 0.0711 0.0620 0.0682 9,548 -0.00(-5.41%)
Aug 23, 2022 0.0781 0.0781 0.0721 0.0721 5,546 -0.01(-8.04%)
Aug 22, 2022 0.0747 0.0790 0.0695 0.0784 3,350 +0.00(+0.38%)
Aug 19, 2022 0.0798 0.0798 0.0770 0.0781 1,900 +0.00(+1.30%)
Aug 18, 2022 0.0771 0.0771 0.0771 0.0771 260 +0.00(+2.66%)
Aug 17, 2022 0.0751 0.0751 0.0751 0.0751 267 +0.01(+8.84%)
Aug 15, 2022 0.0690 29 -0.01(-13.53%)
Aug 12, 2022 0.0798 0.0800 0.0798 0.0798 2,915 +0.00(+6.26%)
Aug 11, 2022 0.0695 0.0793 0.0661 0.0751 8,768 -0.00(-4.21%)
Aug 10, 2022 0.0808 0.0808 0.0732 0.0784 4,850 -0.00(-0.76%)
Aug 09, 2022 0.0839 0.0839 0.0790 0.0790 1,765 -0.00(-5.50%)
Aug 08, 2022 0.0855 0.0855 0.0753 0.0836 6,950 +0.00(+1.58%)
Aug 05, 2022 0.0610 0.0830 0.0610 0.0823 3,825 +0.00(+2.87%)
Aug 04, 2022 0.0650 0.0818 0.0650 0.0800 11,525 +0.02(+26.98%)
Aug 03, 2022 0.0600 0.0875 0.0600 0.0630 5,192 -0.01(-12.86%)
Aug 02, 2022 0.0856 0.0856 0.0723 0.0723 11,714 -0.01(-11.83%)
Aug 01, 2022 0.1090 0.1090 0.0801 0.0820 3,125 +0.01(+17.82%)
Jul 29, 2022 0.0794 0.0838 0.0696 0.0696 136,794 -0.01(-9.61%)
Jul 28, 2022 0.0770 0.0783 0.0770 0.0770 300 -0.00(-2.78%)
Jul 27, 2022 0.0687 0.0860 0.0687 0.0792 27,725 +0.01(+22.03%)
Jul 26, 2022 0.0702 0.0702 0.0649 0.0649 2,076 -0.01(-7.29%)
Jul 25, 2022 0.0662 0.0748 0.0650 0.0700 6,325 +0.00(+1.89%)
Jul 22, 2022 0.0800 0.0817 0.0687 0.0687 11,510 -0.01(-8.16%)
Jul 21, 2022 0.0580 0.0830 0.0580 0.0748 85,580 +0.00(+0.40%)
Jul 19, 2022 0.0745 0 -0.00(-1.19%)
Jul 18, 2022 0.0820 0.0820 0.0754 0.0754 13,532 -0.00(-3.33%)
Jul 15, 2022 0.0640 0.0780 0.0640 0.0780 2,472 +0.01(+7.44%)
Jul 14, 2022 0.0750 0.0750 0.0710 0.0726 4,393 +0.00(+3.71%)
Jul 13, 2022 0.0779 0.0780 0.0691 0.0700 8,888 -0.00(-6.67%)
Jul 12, 2022 0.0750 0.0750 0.0750 0.0750 1,588 +0.00(+0.00%)
Jul 11, 2022 0.0900 0.0900 0.0721 0.0750 31,815 +0.00(+4.60%)
Jul 08, 2022 0.0744 0.0860 0.0666 0.0717 41,654 -0.01(-16.63%)
Jul 07, 2022 0.0820 0.0860 0.0820 0.0860 32,000 +0.01(+7.50%)
Jul 06, 2022 0.0824 0.0824 0.0700 0.0800 7,421 -0.00(-2.91%)
Jul 05, 2022 0.0788 0.0869 0.0723 0.0824 23,486 +0.00(+4.30%)
Jul 01, 2022 0.0800 0.0800 0.0790 0.0790 266 -0.01(-8.78%)
Jun 30, 2022 0.0892 0.0859 0.0766 0.0866 34,065 -0.01(-9.79%)
Jun 29, 2022 0.0958 0.0981 0.0800 0.0960 3,390 +0.01(+9.97%)
Jun 27, 2022 0.0873 0 -0.01(-8.59%)
Jun 24, 2022 0.1000 0.1000 0.0902 0.0955 13,155 -0.00(-4.31%)
Jun 23, 2022 0.0809 0.0998 0.0809 0.0998 4,045 +0.00(+0.00%)
Jun 22, 2022 0.0945 0.0998 0.0917 0.0998 4,530 +0.00(+0.10%)
Jun 21, 2022 0.0946 0.1047 0.0870 0.0997 10,305 +0.00(+0.00%)
Jun 17, 2022 0.1058 0.1058 0.0909 0.0997 4,817 +0.01(+13.68%)
Jun 16, 2022 0.1065 0.1065 0.0870 0.0877 31,068 -0.01(-8.46%)
Jun 15, 2022 0.0870 0.1080 0.0870 0.0958 5,500 -0.00(-2.74%)
Jun 14, 2022 0.0955 0.1031 0.0910 0.0985 22,935 +0.00(+1.03%)
Jun 13, 2022 0.1184 0.1184 0.0920 0.0975 30,205 -0.02(-18.55%)
Jun 10, 2022 0.1105 0.1197 0.0860 0.1197 110,292 +0.01(+5.28%)
Jun 09, 2022 0.1252 0.1330 0.1080 0.1137 17,166 -0.02(-16.58%)
Jun 08, 2022 0.1338 0.1395 0.1338 0.1363 2,206 +0.00(+1.11%)
Jun 07, 2022 0.1300 0.1348 0.1292 0.1348 5,057 -0.01(-3.71%)
Jun 06, 2022 0.1634 0.1634 0.1336 0.1400 16,193 +0.00(+0.43%)
Jun 03, 2022 0.1336 0.1642 0.1336 0.1394 11,902 +0.02(+14.08%)
Jun 02, 2022 0.1300 0.1300 0.1126 0.1222 8,307 -0.02(-11.26%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.