Apollo Endosurgery Inc (NQ: APEN )

8.800 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2021 8.720 8.840 8.540 8.800 221,056 -0.06(-0.68%)
Jun 17, 2021 9.000 9.010 8.520 8.860 155,105 -0.09(-1.01%)
Jun 16, 2021 8.700 9.000 8.550 8.950 253,324 +0.23(+2.64%)
Jun 15, 2021 8.700 8.770 8.070 8.720 273,805 -0.03(-0.34%)
Jun 14, 2021 7.920 8.900 7.910 8.750 518,760 +0.95(+12.18%)
Jun 11, 2021 7.840 7.900 7.660 7.800 124,624 -0.03(-0.38%)
Jun 10, 2021 7.630 7.840 7.273 7.830 224,454 +0.20(+2.62%)
Jun 09, 2021 7.560 7.690 7.380 7.630 55,367 +0.07(+0.93%)
Jun 08, 2021 7.730 7.750 7.500 7.560 77,307 -0.18(-2.33%)
Jun 07, 2021 7.790 7.920 7.530 7.740 155,134 -0.01(-0.13%)
Jun 04, 2021 7.710 7.850 7.630 7.750 136,127 +0.05(+0.65%)
Jun 03, 2021 7.100 7.840 7.021 7.700 312,323 +0.59(+8.30%)
Jun 02, 2021 7.210 7.330 6.990 7.110 64,223 -0.14(-1.93%)
Jun 01, 2021 7.320 7.450 7.120 7.250 92,061 +0.05(+0.69%)
May 28, 2021 7.100 7.250 6.960 7.200 133,827 +0.15(+2.13%)
May 27, 2021 6.720 7.170 6.645 7.050 76,595 +0.40(+6.02%)
May 26, 2021 6.930 6.930 6.460 6.650 139,668 -0.32(-4.59%)
May 25, 2021 7.320 7.350 6.910 6.970 97,143 -0.35(-4.78%)
May 24, 2021 7.160 7.350 7.030 7.320 138,768 +0.29(+4.13%)
May 21, 2021 6.930 7.170 6.920 7.030 61,525 +0.08(+1.15%)
May 20, 2021 6.970 7.100 6.810 6.950 97,440 -0.04(-0.57%)
May 19, 2021 6.510 7.000 6.480 6.990 83,173 -0.06(-0.85%)
May 18, 2021 7.020 7.150 6.985 7.050 172,092 +0.03(+0.43%)
May 17, 2021 6.930 7.200 6.920 7.020 235,105 +0.16(+2.33%)
May 14, 2021 6.550 7.040 6.550 6.860 196,988 +0.36(+5.54%)
May 13, 2021 6.470 6.670 6.430 6.500 92,308 +0.02(+0.31%)
May 12, 2021 6.270 6.700 6.270 6.480 43,915 +0.18(+2.86%)
May 11, 2021 6.050 6.410 6.000 6.300 112,522 -0.20(-3.08%)
May 10, 2021 6.310 6.940 6.260 6.500 222,461 +0.20(+3.17%)
May 07, 2021 6.160 6.490 6.160 6.300 37,129 +0.14(+2.27%)
May 06, 2021 6.480 6.480 6.070 6.160 97,226 -0.21(-3.30%)
May 05, 2021 6.800 6.800 5.960 6.370 427,137 +0.49(+8.33%)
May 04, 2021 5.720 5.890 5.600 5.880 55,144 +0.07(+1.20%)
May 03, 2021 5.700 5.920 5.700 5.810 196,802 +0.22(+3.94%)
Apr 30, 2021 5.600 5.666 5.500 5.590 85,300 -0.01(-0.18%)
Apr 29, 2021 5.680 5.750 5.590 5.600 90,896 -0.02(-0.36%)
Apr 28, 2021 5.670 5.781 5.600 5.620 73,368 -0.08(-1.40%)
Apr 27, 2021 5.750 5.810 5.600 5.700 12,811 -0.01(-0.18%)
Apr 26, 2021 5.650 5.830 5.560 5.710 57,913 +0.08(+1.42%)
Apr 23, 2021 5.750 5.830 5.550 5.630 69,100 -0.16(-2.76%)
Apr 22, 2021 6.000 6.100 5.570 5.790 58,794 -0.17(-2.85%)
Apr 21, 2021 5.880 6.040 5.710 5.960 130,434 +0.24(+4.20%)
Apr 20, 2021 6.230 6.230 5.530 5.720 114,977 -0.48(-7.74%)
Apr 19, 2021 5.720 6.300 5.600 6.200 365,602 +0.57(+10.12%)
Apr 16, 2021 5.680 5.700 5.550 5.630 50,900 -0.04(-0.71%)
Apr 15, 2021 5.550 5.700 5.490 5.670 702,532 +0.15(+2.72%)
Apr 14, 2021 5.390 5.550 5.280 5.520 89,771 +0.13(+2.41%)
Apr 13, 2021 5.470 5.500 5.220 5.390 63,603 -0.11(-2.00%)
Apr 12, 2021 5.660 5.700 5.360 5.500 88,642 -0.16(-2.83%)
Apr 09, 2021 5.540 5.720 5.470 5.660 67,200 +0.06(+1.07%)
Apr 08, 2021 5.590 5.670 5.470 5.600 62,672 +0.01(+0.18%)
Apr 07, 2021 5.400 5.600 5.200 5.590 257,142 +0.13(+2.38%)
Apr 06, 2021 5.390 5.530 5.380 5.460 68,931 +0.09(+1.68%)
Apr 05, 2021 5.620 5.625 5.310 5.370 58,111 -0.13(-2.36%)
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.