Apollo Endosurgery Inc (APEN) Historical Stock Data
4.14 ↓0.13 (-3.04%)
As of Market Close on May 16th, 2022.
Historical Data
In the past 30 trading days, APEN is down -0.89% a day on average. There have been 12 days where Apollo Endosurgery Inc closed green and 18 days where APEN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-05-16 | 4.30 | 4.14 | ↓$0.16 (-3.72%) | 4.05 | 4.35 | 53.61K |
| 2022-05-13 | 4.20 | 4.27 | ↑$0.07 (1.67%) | 4.20 | 4.56 | 40.72K |
| 2022-05-12 | 3.87 | 4.16 | ↑$0.29 (7.49%) | 3.87 | 4.31 | 180.28K |
| 2022-05-11 | 4.54 | 4.00 | ↓$0.54 (-11.89%) | 3.79 | 4.54 | 1.09M |
| 2022-05-10 | 4.88 | 4.60 | ↓$0.28 (-5.74%) | 4.55 | 5.08 | 149.15K |
| 2022-05-09 | 5.23 | 4.94 | ↓$0.29 (-5.54%) | 4.81 | 5.30 | 213.17K |
| 2022-05-06 | 5.36 | 5.30 | ↓$0.06 (-1.12%) | 5.07 | 5.40 | 143.91K |
| 2022-05-05 | 5.50 | 5.42 | ↓$0.08 (-1.45%) | 5.28 | 5.65 | 77.08K |
| 2022-05-04 | 5.14 | 5.56 | ↑$0.42 (8.17%) | 4.63 | 5.62 | 95.48K |
| 2022-05-03 | 5.07 | 5.06 | ↓$0.01 (-0.20%) | 4.93 | 5.17 | 96.94K |
| 2022-05-02 | 5.45 | 5.11 | ↓$0.34 (-6.24%) | 5.07 | 5.45 | 105.25K |
| 2022-04-29 | 5.51 | 5.43 | ↓$0.08 (-1.45%) | 5.34 | 5.66 | 83.85K |
| 2022-04-28 | 5.60 | 5.58 | ↓$0.02 (-0.36%) | 5.38 | 5.73 | 70.95K |
| 2022-04-27 | 5.53 | 5.55 | ↑$0.02 (0.36%) | 5.43 | 5.66 | 104.15K |
| 2022-04-26 | 5.66 | 5.55 | ↓$0.11 (-1.94%) | 5.52 | 5.74 | 93.63K |
| 2022-04-25 | 5.59 | 5.75 | ↑$0.16 (2.86%) | 5.49 | 5.79 | 58.58K |
| 2022-04-22 | 5.76 | 5.59 | ↓$0.17 (-2.95%) | 5.52 | 6.08 | 51.75K |
| 2022-04-21 | 6.00 | 5.80 | ↓$0.20 (-3.33%) | 5.77 | 6.33 | 74.30K |
| 2022-04-20 | 5.77 | 5.92 | ↑$0.15 (2.60%) | 5.77 | 5.98 | 138.74K |
| 2022-04-19 | 5.74 | 5.74 | ↑$0.00 (0.00%) | 5.69 | 5.90 | 86.31K |
| 2022-04-18 | 5.85 | 5.70 | ↓$0.15 (-2.56%) | 5.51 | 5.89 | 67.62K |
| 2022-04-14 | 5.88 | 5.91 | ↑$0.03 (0.51%) | 5.73 | 5.93 | 57.48K |
| 2022-04-13 | 5.76 | 5.84 | ↑$0.08 (1.39%) | 5.69 | 5.86 | 70.51K |
| 2022-04-12 | 5.76 | 5.75 | ↓$0.01 (-0.17%) | 5.64 | 5.90 | 59.62K |
| 2022-04-11 | 6.05 | 5.75 | ↓$0.30 (-4.96%) | 5.60 | 6.05 | 155.19K |
| 2022-04-08 | 5.84 | 6.04 | ↑$0.20 (3.42%) | 5.77 | 6.11 | 74.63K |
| 2022-04-07 | 5.84 | 5.96 | ↑$0.12 (2.05%) | 5.67 | 6.11 | 88.91K |
| 2022-04-06 | 5.65 | 5.83 | ↑$0.18 (3.19%) | 5.55 | 5.90 | 117.65K |
| 2022-04-05 | 5.84 | 5.67 | ↓$0.17 (-2.91%) | 5.56 | 6.04 | 453.21K |
| 2022-04-04 | 6.06 | 5.83 | ↓$0.23 (-3.80%) | 5.72 | 6.06 | 134.50K |
Create an account or log in to view more rows.
$APEN rocket fuel tanks are full. Gonna shoot to the stars
$APEN Markets about as efficient as a retirement home
$APEN super bullish
$APEN lets go <3
$APEN This is how I feel everyday holding this gem.
$APEN this is just going to go up forever
$APEN who else excited??
$APEN who else finds themselves here after liquidating their positions for a loss only to bash on how seriously fcked up the stock market is