Apollo Endosurgery Inc. Common Stockのデータ

Apollo Endosurgery Inc. Common Stockの基本情報

名前 Apollo Endosurgery Inc. Common Stock
ティッカー APEN
United States
上場年 nan
セクター Health Care

Apollo Endosurgery Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 5.53 5.13 5.13 5.47 151400.0 5.47
2021-02-12 5.31 5.12 5.28 5.12 71400.0 5.12
2021-02-11 5.52 5.19 5.41 5.32 145400.0 5.32
2021-02-10 5.94 5.02 5.94 5.52 475800.0 5.52
2021-02-09 6.12 5.51 5.54 5.99 738600.0 5.99
2021-02-08 5.51 5.1 5.11 5.24 395700.0 5.24
2021-02-05 5.64 4.52 5.38 4.79 828300.0 4.79
2021-02-04 4.99 4.42 4.49 4.86 216000.0 4.86
2021-02-03 4.65 4.15 4.38 4.36 267300.0 4.36
2021-02-02 4.57 4.2 4.25 4.38 105400.0 4.38
2021-02-01 4.43 4.14 4.14 4.2 195800.0 4.2
2021-01-29 4.5 4.11 4.3 4.17 127100.0 4.17
2021-01-28 4.73 4.2 4.37 4.36 95100.0 4.36
2021-01-27 4.86 4.24 4.63 4.4 141800.0 4.4
2021-01-26 4.95 4.09 4.15 4.71 473900.0 4.71
2021-01-25 4.8 3.93 4.64 3.98 373600.0 3.98
2021-01-22 4.48 3.9 3.96 4.41 414400.0 4.41
2021-01-21 4.07 3.8 3.96 4.0 64500.0 4.0
2021-01-20 4.15 3.85 4.04 3.95 120400.0 3.95
2021-01-19 4.07 3.83 3.93 3.93 127200.0 3.93
2021-01-15 3.9 3.62 3.73 3.9 69300.0 3.9
2021-01-14 3.89 3.51 3.51 3.78 163200.0 3.78
2021-01-13 3.65 3.52 3.63 3.61 10400.0 3.61
2021-01-12 3.71 3.52 3.52 3.6 43100.0 3.6
2021-01-11 3.67 3.37 3.67 3.57 55900.0 3.57
2021-01-08 3.74 3.64 3.65 3.67 24200.0 3.67
2021-01-07 3.7 3.54 3.58 3.63 19200.0 3.63
2021-01-06 3.7 3.53 3.69 3.54 33300.0 3.54
2021-01-05 3.79 3.6 3.61 3.72 68700.0 3.72
2021-01-04 3.68 3.32 3.39 3.63 78600.0 3.63
2020-12-31 3.52 3.27 3.35 3.4 43600.0 3.4
2020-12-30 3.59 3.23 3.45 3.38 86900.0 3.38
2020-12-29 3.64 3.35 3.62 3.43 74900.0 3.43
2020-12-28 3.69 3.5 3.59 3.58 91700.0 3.58
2020-12-24 3.65 3.5 3.54 3.59 16100.0 3.59
2020-12-23 3.65 3.32 3.4 3.54 65400.0 3.54
2020-12-22 3.6 3.46 3.55 3.47 67500.0 3.47
2020-12-21 3.68 3.33 3.49 3.6 104100.0 3.6
2020-12-18 3.69 3.44 3.68 3.5 154100.0 3.5
2020-12-17 3.88 3.57 3.88 3.6 325500.0 3.6
2020-12-16 4.29 3.74 3.74 3.97 991600.0 3.97
2020-12-15 4.04 3.74 3.83 3.86 1567400.0 3.86
2020-12-14 4.16 3.87 4.0 3.93 38600.0 3.93
2020-12-11 4.14 3.86 3.87 4.04 86800.0 4.04
2020-12-10 3.93 3.62 3.68 3.78 85300.0 3.78
2020-12-09 3.97 3.57 3.97 3.62 117000.0 3.62
2020-12-08 4.2 3.88 3.96 3.95 242500.0 3.95
2020-12-07 3.97 3.82 3.82 3.94 65900.0 3.94
2020-12-04 4.19 3.74 3.91 3.74 91900.0 3.74
2020-12-03 4.22 3.6 3.62 3.98 96200.0 3.98
2020-12-02 4.35 3.62 4.35 3.69 132900.0 3.69
2020-12-01 4.57 3.85 4.38 4.4 524900.0 4.4
2020-11-30 5.15 3.1 3.1 4.81 1213600.0 4.81
2020-11-27 2.78 2.71 2.71 2.78 6700.0 2.78
2020-11-25 2.81 2.59 2.76 2.79 15800.0 2.79
2020-11-24 2.81 2.63 2.63 2.81 17200.0 2.81
2020-11-23 2.66 2.58 2.66 2.65 13000.0 2.65
2020-11-20 2.67 2.55 2.67 2.55 6500.0 2.55
2020-11-19 2.72 2.52 2.72 2.68 96000.0 2.68
2020-11-18 2.7 2.52 2.52 2.7 213000.0 2.7
2020-11-17 2.53 2.26 2.27 2.42 67700.0 2.42
2020-11-16 2.33 2.19 2.25 2.3 38200.0 2.3
2020-11-13 2.3 2.09 2.26 2.15 46500.0 2.15
2020-11-12 2.32 2.14 2.14 2.29 81500.0 2.29
2020-11-11 2.14 2.06 2.1 2.14 79700.0 2.14
2020-11-10 2.18 1.97 2.06 2.12 57200.0 2.12
2020-11-09 2.15 2.0 2.07 2.08 77000.0 2.08
2020-11-06 2.08 1.87 1.9 2.05 232200.0 2.05
2020-11-05 1.87 1.79 1.8 1.85 31100.0 1.85
2020-11-04 1.8 1.77 1.8 1.8 3200.0 1.8
2020-11-03 1.83 1.76 1.82 1.78 10000.0 1.78
2020-11-02 1.84 1.74 1.78 1.83 22900.0 1.83
2020-10-30 1.85 1.75 1.8 1.75 28900.0 1.75
2020-10-29 1.87 1.77 1.81 1.78 19800.0 1.78
2020-10-28 1.84 1.62 1.71 1.79 327600.0 1.79
2020-10-27 1.92 1.61 1.69 1.73 241200.0 1.73
2020-10-26 1.74 1.69 1.73 1.69 8300.0 1.69
2020-10-23 1.75 1.71 1.75 1.73 2000.0 1.73
2020-10-22 1.76 1.69 1.69 1.71 7900.0 1.71
2020-10-21 1.73 1.65 1.65 1.72 28700.0 1.72
2020-10-20 1.76 1.67 1.73 1.67 23000.0 1.67
2020-10-19 1.77 1.73 1.74 1.77 3400.0 1.77
2020-10-16 1.76 1.68 1.68 1.75 7300.0 1.75
2020-10-15 1.71 1.65 1.7 1.71 24500.0 1.71
2020-10-14 1.74 1.67 1.74 1.71 139200.0 1.71
2020-10-13 1.79 1.69 1.7 1.78 6200.0 1.78
2020-10-12 1.75 1.66 1.68 1.7 45800.0 1.7
2020-10-09 1.75 1.65 1.71 1.66 8100.0 1.66
2020-10-08 1.79 1.65 1.78 1.74 113900.0 1.74
2020-10-07 1.83 1.68 1.71 1.69 28800.0 1.69
2020-10-06 1.74 1.67 1.74 1.72 31100.0 1.72
2020-10-05 1.74 1.62 1.74 1.7 49900.0 1.7
2020-10-02 1.73 1.61 1.61 1.72 16000.0 1.72
2020-10-01 1.74 1.65 1.74 1.74 21100.0 1.74
2020-09-30 1.72 1.56 1.71 1.69 178600.0 1.69
2020-09-29 1.68 1.4 1.41 1.67 392400.0 1.67
2020-09-28 1.5 1.38 1.41 1.38 22200.0 1.38
2020-09-25 1.55 1.4 1.46 1.41 55400.0 1.41
2020-09-24 1.51 1.36 1.41 1.43 29400.0 1.43
2020-09-23 1.41 1.38 1.4 1.39 18900.0 1.39
2020-09-22 1.49 1.37 1.46 1.39 23800.0 1.39
2020-09-21 1.48 1.4 1.48 1.4 4800.0 1.4
2020-09-18 1.48 1.4 1.4 1.48 18200.0 1.48
2020-09-17 1.41 1.34 1.34 1.37 18300.0 1.37
2020-09-16 1.45 1.4 1.4 1.4 6200.0 1.4
2020-09-15 1.47 1.4 1.47 1.4 5000.0 1.4
2020-09-14 1.63 1.4 1.47 1.46 23100.0 1.46
2020-09-11 1.65 1.28 1.34 1.51 162400.0 1.51
2020-09-10 1.34 1.27 1.34 1.28 6400.0 1.28
2020-09-09 1.34 1.26 1.34 1.27 8600.0 1.27
2020-09-08 1.34 1.25 1.3 1.3 67300.0 1.3
2020-09-04 1.37 1.3 1.37 1.33 47700.0 1.33
2020-09-03 1.46 1.3 1.46 1.31 67600.0 1.31
2020-09-02 1.48 1.4 1.42 1.48 15200.0 1.48
2020-09-01 1.46 1.41 1.45 1.46 11800.0 1.46
2020-08-31 1.46 1.4 1.45 1.41 14100.0 1.41
2020-08-28 1.5 1.46 1.5 1.5 7700.0 1.5
2020-08-27 1.53 1.4 1.45 1.5 22300.0 1.5
2020-08-26 1.57 1.42 1.44 1.47 17700.0 1.47
2020-08-25 1.45 1.4 1.45 1.4 13300.0 1.4
2020-08-24 1.45 1.42 1.45 1.43 2500.0 1.43
2020-08-21 1.43 1.4 1.4 1.43 5400.0 1.43
2020-08-20 1.47 1.4 1.45 1.4 9700.0 1.4
2020-08-19 1.47 1.4 1.42 1.45 7300.0 1.45
2020-08-18 1.49 1.41 1.46 1.41 11500.0 1.41
2020-08-17 1.5 1.4 1.5 1.43 13300.0 1.43
2020-08-14 1.52 1.38 1.5 1.44 26400.0 1.44
2020-08-13 1.55 1.5 1.55 1.5 5200.0 1.5
2020-08-12 1.57 1.5 1.56 1.51 28900.0 1.51
2020-08-11 1.61 1.52 1.59 1.59 18500.0 1.59
2020-08-10 1.62 1.47 1.47 1.56 59400.0 1.56
2020-08-07 1.6 1.45 1.58 1.5 22900.0 1.5
2020-08-06 1.68 1.6 1.68 1.62 14200.0 1.62
2020-08-05 1.68 1.61 1.65 1.68 32700.0 1.68
2020-08-04 1.65 1.6 1.65 1.61 11400.0 1.61
2020-08-03 1.64 1.55 1.62 1.64 25600.0 1.64
2020-07-31 1.65 1.54 1.64 1.54 24100.0 1.54
2020-07-30 1.7 1.58 1.68 1.59 27700.0 1.59
2020-07-29 1.77 1.59 1.7 1.71 44100.0 1.71
2020-07-28 1.82 1.69 1.69 1.71 21300.0 1.71
2020-07-27 1.82 1.73 1.77 1.74 47400.0 1.74
2020-07-24 1.95 1.78 1.9 1.79 83000.0 1.79
2020-07-23 2.13 1.8 1.87 1.88 179800.0 1.88
2020-07-22 1.87 1.7 1.7 1.75 145700.0 1.75
2020-07-21 1.68 1.57 1.65 1.65 21000.0 1.65
2020-07-20 1.68 1.45 1.49 1.57 40700.0 1.57
2020-07-17 1.45 1.39 1.42 1.41 9900.0 1.41
2020-07-16 1.48 1.41 1.47 1.42 8200.0 1.42
2020-07-15 1.47 1.45 1.45 1.45 6600.0 1.45
2020-07-14 1.41 1.35 1.4 1.38 13400.0 1.38
2020-07-13 1.49 1.4 1.49 1.4 6300.0 1.4
2020-07-10 1.52 1.5 1.5 1.5 14600.0 1.5
2020-07-09 1.59 1.5 1.59 1.5 22600.0 1.5
2020-07-08 1.63 1.58 1.63 1.62 13100.0 1.62
2020-07-07 1.78 1.63 1.73 1.63 30300.0 1.63
2020-07-06 1.78 1.64 1.67 1.68 39600.0 1.68
2020-07-02 1.67 1.6 1.61 1.67 14200.0 1.67
2020-07-01 1.64 1.56 1.63 1.62 32000.0 1.62
2020-06-30 1.65 1.62 1.65 1.64 8900.0 1.64
2020-06-29 1.7 1.65 1.7 1.65 27200.0 1.65
2020-06-26 1.77 1.6 1.67 1.65 32300.0 1.65
2020-06-25 1.71 1.61 1.62 1.65 11900.0 1.65
2020-06-24 1.71 1.65 1.7 1.65 12200.0 1.65
2020-06-23 1.7 1.6 1.65 1.69 94600.0 1.69
2020-06-22 1.72 1.65 1.69 1.67 40000.0 1.67
2020-06-19 1.77 1.69 1.69 1.69 15600.0 1.69
2020-06-18 1.79 1.66 1.75 1.68 64700.0 1.68
2020-06-17 1.82 1.72 1.8 1.73 27300.0 1.73
2020-06-16 1.94 1.73 1.85 1.76 67300.0 1.76
2020-06-15 1.92 1.8 1.82 1.89 12100.0 1.89
2020-06-12 1.93 1.82 1.9 1.87 15800.0 1.87
2020-06-11 1.94 1.86 1.93 1.89 18100.0 1.89
2020-06-10 2.05 1.77 1.8 1.94 61000.0 1.94
2020-06-09 1.85 1.74 1.74 1.8 15200.0 1.8
2020-06-08 1.86 1.75 1.81 1.82 64100.0 1.82
2020-06-05 1.92 1.72 1.92 1.79 217400.0 1.79
2020-06-04 1.8 1.67 1.67 1.8 61700.0 1.8
2020-06-03 1.81 1.65 1.81 1.67 37600.0 1.67
2020-06-02 1.83 1.75 1.83 1.75 5900.0 1.75
2020-06-01 1.99 1.78 1.99 1.79 12500.0 1.79
2020-05-29 2.08 1.8 2.08 1.8 6900.0 1.8
2020-05-28 2.28 1.91 2.28 1.91 25000.0 1.91
2020-05-27 2.25 2.07 2.1 2.2 16500.0 2.2
2020-05-26 2.46 2.02 2.29 2.06 31500.0 2.06
2020-05-22 2.24 2.08 2.09 2.24 1400.0 2.24
2020-05-21 2.29 2.12 2.21 2.23 24600.0 2.23
2020-05-20 2.17 2.07 2.17 2.16 4600.0 2.16
2020-05-19 2.25 2.06 2.1 2.24 1600.0 2.24
2020-05-18 2.11 2.1 2.1 2.11 800.0 2.11
2020-05-15 2.09 1.91 1.97 2.09 7000.0 2.09
2020-05-14 2.08 1.89 1.98 2.03 10500.0 2.03
2020-05-13 2.1 1.99 1.99 2.0 2400.0 2.0
2020-05-12 2.1 1.86 2.08 2.03 16600.0 2.03
2020-05-11 2.2 2.01 2.07 2.01 16200.0 2.01
2020-05-08 2.25 2.01 2.01 2.23 7900.0 2.23
2020-05-07 2.11 1.94 2.02 2.08 6500.0 2.08
2020-05-06 1.96 1.81 1.88 1.81 7600.0 1.81
2020-05-05 2.0 1.8 1.91 1.8 87900.0 1.8
2020-05-04 2.08 1.91 2.01 1.91 26200.0 1.91
2020-05-01 2.16 2.01 2.15 2.1 3100.0 2.1
2020-04-30 2.31 2.15 2.18 2.31 10700.0 2.31
2020-04-29 2.54 1.92 1.96 2.35 22700.0 2.35
2020-04-28 2.25 1.82 2.25 1.95 2900.0 1.95
2020-04-27 2.15 2.0 2.15 2.07 8100.0 2.07
2020-04-24 2.24 2.07 2.22 2.07 4100.0 2.07
2020-04-23 2.25 2.13 2.15 2.14 11300.0 2.14
2020-04-22 2.3 1.95 1.95 2.06 12200.0 2.06
2020-04-21 2.4 1.91 2.15 1.95 12500.0 1.95
2020-04-20 2.25 2.07 2.07 2.2 9200.0 2.2
2020-04-17 2.24 2.03 2.1 2.24 16700.0 2.24
2020-04-16 2.41 2.2 2.3 2.2 26500.0 2.2
2020-04-15 2.45 2.25 2.25 2.43 10500.0 2.43
2020-04-14 2.54 2.22 2.26 2.23 27200.0 2.23
2020-04-13 2.4 2.2 2.39 2.38 6600.0 2.38
2020-04-09 2.33 2.14 2.15 2.17 3200.0 2.17
2020-04-08 2.3 2.14 2.14 2.3 8100.0 2.3
2020-04-07 2.7 2.19 2.39 2.19 12400.0 2.19
2020-04-06 2.5 2.01 2.45 2.5 29000.0 2.5
2020-04-03 2.5 1.78 1.9 2.18 46300.0 2.18
2020-04-02 2.27 1.8 2.27 1.93 9900.0 1.93
2020-04-01 2.03 1.75 2.03 1.75 800.0 1.75
2020-03-31 2.15 1.92 2.09 1.92 2300.0 1.92
2020-03-30 2.11 1.73 1.73 2.11 10200.0 2.11
2020-03-27 2.04 2.01 2.01 2.04 400.0 2.04
2020-03-26 2.17 2.06 2.06 2.17 5600.0 2.17
2020-03-25 2.02 1.72 1.76 2.02 3600.0 2.02
2020-03-24 2.11 1.71 1.8 1.92 7400.0 1.92
2020-03-23 2.54 1.88 2.14 1.99 3400.0 1.99
2020-03-20 2.49 1.82 2.49 2.15 11400.0 2.15
2020-03-19 2.74 1.24 1.64 2.4 56600.0 2.4
2020-03-18 1.67 1.55 1.59 1.55 7200.0 1.55
2020-03-17 1.53 1.3 1.3 1.49 8100.0 1.49
2020-03-16 1.87 1.27 1.53 1.27 8900.0 1.27
2020-03-13 1.86 1.52 1.54 1.76 1500.0 1.76
2020-03-12 2.01 1.65 2.01 1.66 12000.0 1.66
2020-03-11 2.15 2.15 2.15 2.15 0.0 2.15
2020-03-10 2.3 2.11 2.27 2.15 9300.0 2.15
2020-03-09 2.44 2.11 2.25 2.33 15200.0 2.33
2020-03-06 2.58 2.52 2.54 2.52 1800.0 2.52
2020-03-05 2.57 2.54 2.54 2.55 1700.0 2.55
2020-03-04 2.61 2.57 2.59 2.61 3500.0 2.61
2020-03-03 2.59 2.52 2.53 2.53 25100.0 2.53
2020-03-02 2.61 2.52 2.61 2.54 2900.0 2.54
2020-02-28 2.63 2.55 2.58 2.62 3300.0 2.62
2020-02-27 2.7 2.57 2.61 2.65 8700.0 2.65
2020-02-26 2.72 2.65 2.65 2.72 10300.0 2.72
2020-02-25 2.67 2.55 2.67 2.56 15100.0 2.56
2020-02-24 2.75 2.75 2.75 2.75 300.0 2.75
2020-02-21 2.8 2.68 2.73 2.7 35900.0 2.7
2020-02-20 2.95 2.8 2.92 2.8 8300.0 2.8
2020-02-19 2.92 2.89 2.89 2.92 2000.0 2.92
2020-02-18 3.05 2.9 3.01 2.93 56400.0 2.93