Apontis Pharma AG Historical Data - APPH | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Germany
TG
Apontis Pharma AG (APPH)
Apontis Pharma AG (APPH) Historical

Apontis Pharma AG (APPH)

11.80

-0.95

( -7.45% )

Updated: 21:18:21

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.15	1.28755364807	11.65	13.5	11.05	2256	11.67566058	DE
4	0.45	3.96475770925	11.35	13.5	10.449999	909	11.44707717	DE
12	1.8	18	10	13.5	9.94	835	10.73302055	DE
26	4.8	68.5714285714	7	13.5	6.24	3622	9.41321287	DE
52	5.54	88.4984025559	6.26	13.5	5.96	3486	8.71438488	DE
156	-2	-14.4927536232	13.8	16	3.01	8460	8.74346849	DE
260	-7.1	-37.5661375661	18.9	27.8	3.01	8731	11.2816997	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1741210020	12.5	1.35	12.11	11.5	13.05	11.5	2850
1741123620	11.15	-0.3	-2.62	11.15	11.15	11.15	400
1741037220	11.45	0.25	2.23	11.2	11.45	11.05	2888
1740778020	11.2	-0.25	-2.18	11.4	11.4	11.2	1310
1740691620	11.45	-0.05	-0.43	11.65	11.75	11.45	3830
1740605220	11.5	0	0.00	11.45	11.5	11.45	55
1740518820	11.5	0.1	0.88	11.6	11.6	11.5	110
1740432420	11.4	0	0.00	11.4	11.4	11.4	20
1740173220	11.4	0.2	1.79	11.15	11.4	11.15	555
1740086820	11.2	0.6	5.66	11.2	11.2	11.2	150
1740000420	10.6	0	0.00	10.6	10.6	10.6	0
1739914020	10.6	-0.15	-1.40	10.65	10.65	10.449999	933
1739827620	10.75	-0.05	-0.46	10.75	10.75	10.75	60
1739568420	10.8	0.1	0.93	10.699999	10.8	10.699999	1070
1739482020	10.699999	0	0.00	10.699999	10.699999	10.699999	150
1739395620	10.699999	-0.6	-5.31	10.699999	10.699999	10.699999	445
1739309220	11.3	0.1	0.89	11.3	11.3	11.3	325
1739222820	11.2	0	0.00	11.2	11.2	11.2	3
1738963620	11.2	-0.15	-1.32	11.8	11.8	10.95	1992
1738877220	11.35	0.35	3.18	11.35	11.35	11.35	132
1738790820	11	0.55	5.26	10.85	11	10.85	615
1738704420	10.449999	0	0.00	10.449999	10.449999	10.449999	0
1738618020	10.449999	-0.05	-0.48	10.55	10.55	10.449999	1005
1738358820	10.5	0.05	0.48	10.5	10.55	10.5	710
1738272420	10.449999	0.2	1.95	10.35	10.5	10.3	5464
1738186020	10.25	-0.1	-0.97	10.25	10.25	10.25	120
1738099620	10.35	0.05	0.49	10.3	10.35	10.3	405
1738013220	10.3	0.25	2.49	10.3	10.3	10.3	1
1737754020	10.05	0	0.00	10.05	10.05	10.05	15
1737667620	10.05	-0.15	-1.47	10.199999	10.199999	10.05	668
1737581220	10.199999	-0.3	-2.86	10.449999	10.449999	10.199999	1155
1737494820	10.5	-0.2	-1.87	10.5	10.5	10.5	680
1737408420	10.699999	0.2	1.90	10.699999	10.699999	10.699999	15
1737149220	10.5	0.3	2.94	10.3	10.5	10.25	810
1737062820	10.199999	0	0.00	10.199999	10.199999	10.199999	0
1736976420	10.199999	0	0.00	10.199999	10.199999	10.199999	200
1736890020	10.199999	0.15	1.49	10.1	10.199999	10.1	1820
1736803620	10.05	-0.25	-2.43	10.05	10.05	10.05	120
1736544420	10.3	0	0.00	10.3	10.3	10.3	0
1736458020	10.3	-0.35	-3.29	10.3	10.3	10.3	570
1736371620	10.65	0.6	5.97	10.05	10.65	10.05	885
1736285220	10.05	0.05	0.50	10.05	10.05	10.05	650
1736198820	10	-0.15	-1.48	10	10	10	130
1735939620	10.15	0.21	2.11	10	10.15	10	88
1735853220	9.94	-0.06	-0.60	10	10	9.94	101
1735594020	10	-0.05	-0.50	10	10	9.98	1774
1735334820	10.05	0.05	0.50	10.1	10.1	10.05	185
1734989220	10	0	0.00	9.98	10.1	9.98	734
1734730020	10	0	0.00	10	10	10	1251
1734643620	10	0	0.00	10.1	10.1	10	1015
1734557220	10	0	0.00	9.96	10	9.96	1542
1734470820	10	0.04	0.40	10	10	10	240
1734384420	9.96	-0.02	-0.20	9.96	9.96	9.96	85
1734125220	9.98	0	0.00	9.98	9.98	9.98	58
1734038820	9.98	0.02	0.20	10	10	9.98	2219
1733952420	9.96	-0.04	-0.40	10	10	9.94	2300
1733866020	10	0.08	0.81	9.94	10.05	9.94	4838
1733779620	9.92	-0.08	-0.80	10	10	9.92	1400
1733520420	10	0.12	1.21	9.8	10.15	9.74	13116

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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