APPH

Apontis Pharma Historical Data - APPH

Buy
Sell
Best deals to access real time data!
German Stock Exchange
Monthly Subscription
for only
US$66.52
German Stock Exchange Level 2
Monthly Subscription
for only
US$96.10
VAT not included
Stock Name Stock Symbol Market Stock Type
Apontis Pharma AG APPH XETRA Ordinary Share
  Price Change Price Change % Stock Price Last Trade
-0.20 -1.47% 13.40 01:36:12
Open Price Low Price High Price Close Price Previous Close
13.35 13.00 13.35 13.40 13.60
more quote information »

APPH Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week13.3514.5513.0013.233,5810.050.37%
1 Month13.5016.0013.0014.164,293-0.10-0.74%
3 Months14.3016.0010.7011.9718,135-0.90-6.29%
6 Months20.2020.4010.7013.1910,834-6.80-33.66%
1 Year18.1027.8010.7016.148,898-4.70-25.97%
3 Years18.9027.8010.7016.8011,570-5.50-29.1%
5 Years18.9027.8010.7016.8011,570-5.50-29.1%

APPH 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
28 May 2022 13.40 -0.20 -1.47% 13.35 13.40 13.00 2,195
27 May 2022 13.60 0.05 0.37% 13.50 13.60 13.50 170
26 May 2022 13.55 0.35 2.65% 13.35 13.55 13.35 651
25 May 2022 13.20 -0.15 -1.12% 13.50 14.55 13.15 14,581
24 May 2022 13.35 0.35 2.69% 14.25 14.25 13.35 1,977
21 May 2022 13.00 -0.25 -1.89% 13.35 13.45 13.00 528
20 May 2022 13.25 -0.60 -4.33% 13.80 13.80 13.05 2,431
19 May 2022 13.85 0.05 0.36% 13.70 14.00 13.70 1,243
18 May 2022 13.80 -0.20 -1.43% 14.20 14.20 13.80 972
17 May 2022 14.00 0.00 0.0% 14.20 14.20 14.00 3,337
14 May 2022 14.00 0.40 2.94% 13.90 14.20 13.80 5,204
13 May 2022 13.60 -0.40 -2.86% 13.60 13.75 13.20 1,209
12 May 2022 14.00 0.00 0.0% 13.90 14.30 13.85 5,483
11 May 2022 14.00 -0.25 -1.75% 14.80 14.80 14.00 1,593
10 May 2022 14.25 -0.70 -4.68% 14.70 14.70 14.00 3,675
07 May 2022 14.95 0.10 0.67% 14.85 15.05 14.50 1,776
06 May 2022 14.85 0.30 2.06% 15.00 15.20 14.70 8,279
05 May 2022 14.55 -0.30 -2.02% 15.50 15.60 14.55 4,406
04 May 2022 14.85 1.00 7.22% 14.45 16.00 14.45 23,260
03 May 2022 13.85 0.40 2.97% 14.00 14.30 13.50 2,438
30 Apr 2022 13.45 0.25 1.89% 13.50 13.60 13.25 2,642
Your Recent History
XE
APPH
Apontis Ph..
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:20220529 04:57:13