ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Interactive Brokers

Interactive Brokers
Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P 500
5,099.96
1.02%
US Tech 100
17,240.00
0.00%
Dow Jones
38,239.66
0.40%
Brent Oil
87.47
-0.24%
Bitcoin
62,235.74
-1.21%
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. USA
  5. USOTC
  6. Alphagen Intelligence Corporation (PK) (APETF)

  7. Alphagen Intelligence Corporation (PK) (APETF) Historical

APETF Alphagen Intelligence Corporation (PK)

0.0171
0.0021 (14.00%)
Apr 26 2024 - Closed
Delayed by 15 minutes

APETF Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 26 2024 0.0171 0.0021 14.00% 0.01668 0.0171 0.01668 15,400
Apr 25 2024 0.015 -0.0032 -17.57% 0.01705 0.01705 0.015 1,134
Apr 24 2024 0.018197 -0.0003 -1.64% 0.01664 0.018197 0.01664 1,925
Apr 23 2024 0.0185 0.0014 8.19% 0.0174 0.0185 0.016 2,370
Apr 22 2024 0.0171 -0.0079 -31.60% 0.02 0.021482 0.0155 131,950
Apr 19 2024 0.025 -0.001 -3.85% 0.025 0.025 0.025 650
Apr 18 2024 0.026 0.00 0.00% 0.026 0.026 0.026 10,000
Apr 17 2024 0.026 0.00025 0.97% 0.026 0.026 0.026 1,000
Apr 16 2024 0.02575 -0.00125 -4.63% 0.025169 0.02575 0.025169 1,710
Apr 15 2024 0.027 0.001 3.85% 0.02635 0.027 0.02635 3,771
Apr 12 2024 0.026 -0.0002 -0.76% 0.02715 0.02715 0.0253 37,003
Apr 11 2024 0.0262 0.00 0.00% 0.0262 0.0262 0.0262 0
Apr 10 2024 0.0262 -0.00102 -3.75% 0.0275 0.0275 0.0262 28,910
Apr 09 2024 0.02722 0.00072 2.72% 0.02722 0.02722 0.02722 938
Apr 08 2024 0.0265 -0.002 -7.02% 0.022 0.0265 0.022 900
Apr 05 2024 0.0285 0.00028 0.99% 0.0285 0.0285 0.0285 209
Apr 04 2024 0.02822 0.00 0.00% 0.02822 0.02822 0.02822 0
Apr 03 2024 0.02822 -0.00148 -4.98% 0.024 0.02822 0.024 16,163
Apr 02 2024 0.0297 -0.00246 -7.65% 0.0297 0.0297 0.0297 5,675
Apr 01 2024 0.03216 0.00716 28.64% 0.033 0.033 0.02508 14,494
Mar 28 2024 0.025 -0.0017 -6.37% 0.02535 0.026 0.025 10,518
Mar 27 2024 0.0267 -0.0007 -2.55% 0.02668 0.02802 0.02668 5,800
Mar 26 2024 0.0274 -0.003 -9.87% 0.0274 0.0274 0.0274 100
Mar 25 2024 0.0304 0.00238 8.49% 0.0266 0.0304 0.0266 2,388
Mar 22 2024 0.02802 -0.00193 -6.44% 0.0318 0.0318 0.024 11,885
Mar 21 2024 0.02995 -0.0037 -11.00% 0.0326 0.0326 0.02995 46,600
Mar 20 2024 0.03365 0.00 0.00% 0.03365 0.03365 0.03365 0
Mar 19 2024 0.03365 -0.00085 -2.46% 0.03172 0.03365 0.031 5,250
Mar 18 2024 0.0345 0.0045 15.00% 0.02965 0.0345 0.02965 28,539
Mar 15 2024 0.03 -0.0022 -6.83% 0.03155 0.0327 0.03 6,360
Mar 14 2024 0.0322 -0.0035 -9.80% 0.03616 0.0365 0.0322 20,500
Mar 13 2024 0.0357 -0.00046 -1.27% 0.0323 0.0357 0.0323 907
Mar 12 2024 0.03616 -0.00284 -7.28% 0.039 0.039 0.03616 12,410
Mar 11 2024 0.039 -0.00435 -10.04% 0.0394 0.0394 0.039 14,200
Mar 08 2024 0.043354 0.00019 0.45% 0.0494 0.0494 0.0395 120,500
Mar 07 2024 0.04316 0.00816 23.31% 0.0453 0.0454 0.04316 30,175
Mar 06 2024 0.035 0.005 16.67% 0.035 0.035 0.035 6,002
Mar 05 2024 0.03 0.0018 6.38% 0.0287 0.03 0.0287 5,120
Mar 04 2024 0.0282 0.00488 20.93% 0.02446 0.0304 0.02446 74,006
Mar 01 2024 0.02332 -0.00188 -7.46% 0.02332 0.02332 0.02332 547
Feb 29 2024 0.0252 0.0051 25.37% 0.0206 0.0252 0.02055 59,067
Feb 28 2024 0.0201 -0.0044 -17.96% 0.0231 0.0231 0.0201 54,230
Feb 27 2024 0.0245 -0.00258 -9.53% 0.0269 0.0269 0.022214 201,850
Feb 26 2024 0.02708 0.00208 8.32% 0.0275 0.0275 0.02708 15,000
Feb 23 2024 0.025 -0.01365 -35.32% 0.038 0.038 0.025 264,715
Feb 22 2024 0.03865 0.00265 7.36% 0.03756 0.039 0.03756 116,400
Feb 21 2024 0.036 0.002 5.88% 0.0394 0.0394 0.035 12,809
Feb 20 2024 0.034 0.00004 0.12% 0.0338 0.034 0.0338 118,192
Feb 16 2024 0.03396 -0.00074 -2.13% 0.0346 0.0346 0.03396 12,700
Feb 15 2024 0.0347 0.0024 7.43% 0.03282 0.0347 0.03282 14,233
Feb 14 2024 0.0323 0.0019 6.25% 0.0283 0.03322 0.0273 5,583
Feb 13 2024 0.0304 0.0055 22.09% 0.03 0.0304 0.03 126,700
Feb 12 2024 0.0249 -0.0064 -20.45% 0.03 0.03 0.0249 11,385
Feb 09 2024 0.0313 -0.0029 -8.48% 0.0385 0.0385 0.0313 4,500
Feb 08 2024 0.0342 -0.0078 -18.57% 0.0385 0.0385 0.0298 22,300
Feb 07 2024 0.042 0.001 2.44% 0.042 0.042 0.04124 32,725
Feb 06 2024 0.041 0.00945 29.95% 0.04012 0.041517 0.03466 8,100
Feb 05 2024 0.03155 -0.00645 -16.97% 0.0353 0.03802 0.03155 15,601
Feb 02 2024 0.038 -0.001 -2.56% 0.039 0.039 0.038 15,200
Feb 01 2024 0.039 -0.007 -15.22% 0.0446 0.0446 0.039 10,340
Jan 31 2024 0.046 0.001 2.22% 0.046671 0.049 0.046 44,052
Jan 30 2024 0.045 -0.0134 -22.95% 0.0533 0.0533 0.045 10,810

Your Recent History

USOTC
APETF
Alphagen Intelligence (PK)
Delayed Upgrade Clock
ADVFN Logo

United States
Company
Business
Popular
Get The App

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved