Quantcast

Apollo Endosurgery, Inc. Common Stock Historical Stock Prices

APEN 
$3.32
*  
unch
unch
Get APEN Alerts
*Delayed - data as of Mar. 19, 2019 13:08 ET  -  Find a broker to begin trading APEN now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
View:    APEN Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 18-DEC-2018 TO 18-MAR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
13:08 3.33 3.35 3.31 3.32 3,083
03/18/2019 3.27 3.33 3.216 3.32 24,420
03/15/2019 3.31 3.4 3.2 3.32 9,325
03/14/2019 3.36 3.42 3.25 3.31 11,883
03/13/2019 3.26 3.4733 3.2548 3.36 10,800
03/12/2019 3.37 3.48 3.2 3.2 11,562
03/11/2019 3.31 3.44 3.295 3.335 7,482
03/08/2019 3.25 3.5 3.18 3.27 12,138
03/07/2019 3.26 3.5735 3.24 3.24 5,888
03/06/2019 3.42 3.58 3.29 3.29 17,498
03/05/2019 3.44 3.5908 3.38 3.42 5,139
03/04/2019 3.6 3.6699 3.37 3.48 11,091
03/01/2019 3.42 3.67 3.42 3.56 8,352
02/28/2019 3.45 3.46 3.34 3.44 3,375
02/27/2019 3.42 3.52 3.35 3.45 58,405
02/26/2019 3.6 3.64 3.47 3.47 9,135
02/25/2019 3.57 3.6218 3.55 3.6 7,897
02/22/2019 3.48 3.68 3.48 3.51 9,280
02/21/2019 3.75 3.75 3.43 3.51 20,052
02/20/2019 3.36 3.71 3.0659 3.69 24,744
02/19/2019 3.3 3.4199 3.3 3.36 6,258
02/15/2019 3.39 3.43 3.39 3.39 2,645
02/14/2019 3.52 3.54 3.29 3.29 91,193
02/13/2019 3.43 3.55 3.43 3.5 3,406
02/12/2019 3.55 3.56 3.3 3.43 633,713
02/11/2019 4.0968 4.0968 3.45 3.45 13,548
02/08/2019 3.45 3.9 3.45 3.76 23,793
02/07/2019 3.52 3.6 3.45 3.56 4,701
02/06/2019 3.63 3.68 3.62 3.62 4,377
02/05/2019 3.8 3.8 3.5376 3.63 1,668
02/04/2019 3.7 3.91 3.69 3.91 1,461
02/01/2019 3.5 3.95 3.5 3.68 3,047
01/31/2019 3.56 3.67 3.47 3.47 12,997
01/30/2019 3.5 3.56 3.4297 3.55 2,280
01/29/2019 3.6 3.61 3.346 3.61 6,424
01/28/2019 3.58 3.61 3.39 3.61 6,022
01/25/2019 3.54 3.61 3.4991 3.61 1,818
01/24/2019 3.53 3.7631 3.45 3.45 11,819
01/23/2019 3.91 3.91 3.2001 3.45 23,915
01/22/2019 3.884 3.9 3.21 3.9 48,901
01/18/2019 3.33 3.44 3.2975 3.38 14,943
01/17/2019 3.31 3.36 3.2 3.25 7,821
01/16/2019 3.06 3.5 3.06 3.25 74,121
01/15/2019 3.08 3.24 3.08 3.09 11,680
01/14/2019 3.16 3.63 3.07 3.07 48,939
01/11/2019 3.78 3.8 3.12 3.12 22,080
01/10/2019 3.79 3.79 3.63 3.63 2,796
01/09/2019 3.6 3.77 3.56 3.67 8,400
01/08/2019 3.68 3.79 3.62 3.62 5,951
01/07/2019 3.57 3.82 3.57 3.7 6,864
01/04/2019 3.5 3.8 3.5 3.58 7,477
01/03/2019 3.69 3.97 3.5 3.64 31,661
01/02/2019 3.45 3.99 3.45 3.65 39,679
12/31/2018 3.4 3.82 3.4 3.45 22,572
12/28/2018 3.27 3.6372 3.08 3.43 12,360
12/27/2018 3.35 3.35 3.105 3.24 277,568
12/26/2018 3.19 3.67 3.12 3.36 527,521
12/24/2018 3.25 3.25 3.02 3.19 15,393
12/21/2018 3.49 3.49 3.18 3.25 10,540
12/20/2018 3.55 3.68 3.1744 3.36 39,333
12/19/2018 3.55 3.7 3.36 3.5 149,755
12/18/2018 3.6 3.73 3.47 3.56 227,329
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?

Smart Portfolio