APEN

Apollo Endosurgery Historical Data - APEN

Buy
Sell
Best deals to access real time data!
USA Big Cap Pro
Monthly Subscription
for only
US$52.04
USA Small Cap Basic
Monthly Subscription
for only
US$33.03
Trade Alert US
Monthly Subscription
for only
US$67.09
VAT not included
Stock Name Stock Symbol Market Stock Type
Apollo Endosurgery Inc APEN NASDAQ Common Stock
  Price Change Price Change % Stock Price Last Trade
0.225 5.34% 4.435 00:54:32
Open Price Low Price High Price Close Price Previous Close
4.22 4.20 4.45 4.21
more quote information »

APEN Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week3.724.493.583.98139,9590.71519.22%
1 Month5.605.743.584.35168,367-1.17-20.8%
3 Months7.157.29993.585.33132,801-2.72-37.97%
6 Months8.199.113.586.47207,396-3.76-45.85%
1 Year6.9310.393.587.57191,839-2.50-36.0%
3 Years3.4310.391.246.21164,0741.0129.3%
5 Years6.5710.391.246.02128,683-2.14-32.5%

APEN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
26 May 2022 4.21 0.37 9.64% 3.80 4.25 3.80 205,001
25 May 2022 3.84 -0.03 -0.78% 3.83 3.91 3.83 170,574
24 May 2022 3.87 -0.05 -1.28% 3.93 3.93 3.76 93,283
21 May 2022 3.92 -0.06 -1.51% 4.02 4.06 3.58 162,255
20 May 2022 3.98 0.16 4.19% 3.72 4.02 3.72 68,682
19 May 2022 3.82 -0.29 -7.06% 4.07 4.07 3.70 202,509
18 May 2022 4.11 -0.03 -0.72% 4.16 4.25 4.03 64,688
17 May 2022 4.14 -0.13 -3.04% 4.30 4.35 4.05 53,653
14 May 2022 4.27 0.11 2.64% 4.20 4.56 4.20 40,838
13 May 2022 4.16 0.16 4.0% 3.87 4.31 3.87 180,282
12 May 2022 4.00 -0.60 -13.04% 4.54 4.54 3.79 1,089,010
11 May 2022 4.60 -0.34 -6.88% 4.88 5.075 4.55 149,145
10 May 2022 4.94 -0.36 -6.79% 5.23 5.30 4.81 213,166
07 May 2022 5.30 -0.12 -2.21% 5.36 5.40 5.07 144,070
06 May 2022 5.42 -0.14 -2.52% 5.50 5.65 5.25 77,082
05 May 2022 5.56 0.50 9.88% 5.14 5.63 4.63 95,619
04 May 2022 5.06 -0.05 -0.98% 5.07 5.19 4.925 97,438
03 May 2022 5.11 -0.32 -5.89% 5.45 5.45 5.07 105,245
30 Apr 2022 5.43 -0.15 -2.69% 5.51 5.66 5.34 83,852
29 Apr 2022 5.58 0.03 0.54% 5.60 5.74 5.38 70,947
28 Apr 2022 5.55 0.00 0.0% 5.53 5.71 5.415 104,154
27 Apr 2022 5.55 -0.20 -3.48% 5.66 5.735 5.51 93,627
Your Recent History
NASDAQ
APEN
Apollo End..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

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

P: V: D:20220526 15:10:15