Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic
  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Apollo Endosurgery Inc (NQ: APEN )

5.550 USD -0.050 (-0.89%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 21, 2022 5.510 5.740 5.390 5.550 427,128 -0.05(-0.89%)
Jan 20, 2022 5.810 5.890 5.560 5.600 271,396 -0.21(-3.61%)
Jan 19, 2022 5.640 5.990 5.315 5.810 808,114 +0.14(+2.47%)
Jan 18, 2022 5.900 5.910 5.630 5.670 458,437 -0.24(-4.06%)
Jan 14, 2022 5.910 0 -0.34(-5.44%)
Jan 13, 2022 6.890 6.890 6.210 6.250 368,356 -0.67(-9.68%)
Jan 12, 2022 7.300 7.300 6.870 6.920 548,831 -0.41(-5.59%)
Jan 11, 2022 7.410 7.520 6.970 7.330 325,748 +0.01(+0.14%)
Jan 10, 2022 7.350 7.460 7.071 7.320 224,332 -0.15(-2.01%)
Jan 07, 2022 7.750 7.750 7.420 7.470 100,116 -0.32(-4.11%)
Jan 06, 2022 8.110 8.190 7.700 7.790 122,692 -0.40(-4.88%)
Jan 05, 2022 8.300 8.319 7.920 8.190 266,294 -0.14(-1.68%)
Jan 04, 2022 8.750 8.750 8.265 8.330 228,193 -0.44(-5.02%)
Jan 03, 2022 8.480 9.110 8.230 8.770 218,520 +0.34(+4.03%)
Dec 31, 2021 7.860 8.960 7.860 8.430 618,539 +0.55(+6.98%)
Dec 30, 2021 7.750 7.920 7.620 7.880 178,319 +0.09(+1.16%)
Dec 29, 2021 7.690 7.930 7.440 7.790 181,791 +0.11(+1.43%)
Dec 28, 2021 7.890 7.940 7.410 7.680 326,783 -0.21(-2.66%)
Dec 27, 2021 7.760 7.920 7.560 7.890 276,001 +0.05(+0.64%)
Dec 23, 2021 8.080 8.085 7.740 7.840 339,716 -0.17(-2.12%)
Dec 22, 2021 8.110 8.193 7.792 8.010 260,354 -0.02(-0.25%)
Dec 21, 2021 8.340 8.340 7.910 8.030 216,670 -0.22(-2.67%)
Dec 20, 2021 8.140 8.260 7.960 8.250 440,271 -0.07(-0.84%)
Dec 17, 2021 7.910 8.400 7.810 8.320 800,736 +0.32(+4.00%)
Dec 16, 2021 8.140 8.850 7.930 8.000 122,805 -0.11(-1.36%)
Dec 15, 2021 7.900 8.690 7.520 8.110 203,462 +0.47(+6.15%)
Dec 14, 2021 7.920 7.920 7.590 7.640 268,734 -0.42(-5.21%)
Dec 13, 2021 8.110 8.450 7.860 8.060 149,495 -0.13(-1.59%)
Dec 10, 2021 8.340 8.380 8.000 8.190 135,359 -0.15(-1.80%)
Dec 09, 2021 8.900 9.000 8.290 8.340 162,255 -0.25(-2.91%)
Dec 08, 2021 8.530 8.745 8.380 8.590 183,133 +0.00(+0.00%)
Dec 07, 2021 8.130 9.065 8.000 8.590 1,569,365 +0.61(+7.64%)
Dec 06, 2021 8.180 8.300 7.850 7.980 265,410 -0.14(-1.72%)
Dec 03, 2021 8.430 8.485 8.000 8.120 265,563 -0.29(-3.45%)
Dec 02, 2021 8.140 8.480 8.010 8.410 188,241 +0.31(+3.83%)
Dec 01, 2021 8.140 8.370 8.020 8.100 195,816 +0.14(+1.76%)
Nov 30, 2021 8.090 8.330 8.020 7.960 109,396 -0.14(-1.73%)
Nov 29, 2021 8.420 8.420 8.000 8.100 144,443 -0.16(-1.94%)
Nov 26, 2021 8.190 8.420 7.800 8.260 141,328 -0.14(-1.67%)
Nov 24, 2021 8.250 8.515 8.250 8.400 156,938 +0.17(+2.07%)
Nov 23, 2021 8.390 8.600 8.150 8.230 241,854 -0.08(-0.96%)
Nov 22, 2021 8.750 8.790 8.220 8.310 150,164 -0.44(-5.03%)
Nov 19, 2021 8.800 8.900 8.600 8.750 237,379 -0.14(-1.57%)
Nov 18, 2021 9.410 9.410 8.850 8.890 250,459 -0.40(-4.31%)
Nov 17, 2021 10.01 10.09 9.110 9.290 323,001 -0.82(-8.11%)
Nov 16, 2021 10.01 10.39 9.880 10.11 367,115 +0.16(+1.61%)
Nov 15, 2021 9.650 10.00 9.630 9.950 359,251 +0.31(+3.22%)
Nov 12, 2021 9.350 9.650 9.190 9.640 330,650 +0.24(+2.55%)
Nov 11, 2021 9.290 9.460 9.270 9.400 357,973 +0.08(+0.86%)
Nov 10, 2021 9.310 9.320 9.320 207,487 -0.03(-0.32%)
Nov 09, 2021 9.170 9.470 8.850 9.350 120,933 +0.08(+0.86%)
Nov 08, 2021 9.350 9.400 9.150 9.270 180,220 -0.06(-0.64%)
Nov 05, 2021 9.420 9.655 9.180 9.330 200,969 -0.04(-0.43%)
Nov 04, 2021 9.680 9.690 9.110 9.370 178,798 -0.23(-2.40%)
Nov 03, 2021 9.560 9.770 9.470 9.600 179,735 -0.02(-0.21%)
Nov 02, 2021 9.630 9.890 9.370 9.620 206,494 -0.06(-0.62%)
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.
 
 
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.