Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
APTUST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25 2024 | 6.64 | -0.150 | -2.21% | 6.81 | 6.85 | 6.42 | 2,823,296.00 |
| Jul 24 2024 | 6.79 | -0.340 | -4.77% | 7.13 | 7.20 | 6.76 | 1,413,951.00 |
| Jul 23 2024 | 7.13 | -0.070 | -0.97% | 7.20 | 7.36 | 6.92 | 2,978,023.00 |
| Jul 22 2024 | 7.20 | -0.250 | -3.36% | 7.47 | 7.66 | 7.17 | 2,059,750.00 |
| Jul 21 2024 | 7.45 | 0.090 | 1.22% | 7.36 | 7.56 | 7.07 | 2,724,174.00 |
| Jul 20 2024 | 7.36 | -0.080 | -1.08% | 7.45 | 7.49 | 7.26 | 1,911,275.00 |
| Jul 19 2024 | 7.44 | 0.470 | 6.74% | 7.01 | 7.51 | 6.84 | 3,017,991.00 |
| Jul 18 2024 | 6.97 | -0.120 | -1.69% | 7.07 | 7.15 | 6.83 | 2,856,399.00 |
| Jul 17 2024 | 7.09 | 0.030 | 0.42% | 7.07 | 7.38 | 7.03 | 3,260,075.00 |
| Jul 16 2024 | 7.06 | 0.080 | 1.15% | 6.98 | 7.17 | 6.60 | 3,761,487.00 |
| Jul 15 2024 | 6.98 | 0.330 | 4.96% | 6.62 | 6.99 | 6.60 | 5,252,225.00 |
| Jul 14 2024 | 6.65 | 0.300 | 4.72% | 6.33 | 6.71 | 6.32 | 2,448,001.00 |
| Jul 13 2024 | 6.35 | 0.280 | 4.61% | 6.10 | 6.42 | 6.02 | 1,947,112.00 |
| Jul 12 2024 | 6.07 | 0.050 | 0.83% | 6.03 | 6.15 | 5.90 | 1,773,502.00 |
| Jul 11 2024 | 6.02 | -0.120 | -1.95% | 6.15 | 6.40 | 6.01 | 2,291,791.00 |
| Jul 10 2024 | 6.14 | 0.150 | 2.50% | 6.04 | 6.26 | 5.89 | 1,847,758.00 |
| Jul 09 2024 | 5.99 | 0.180 | 3.10% | 5.82 | 6.06 | 5.74 | 2,355,311.00 |
| Jul 08 2024 | 5.81 | 0.210 | 3.75% | 5.59 | 5.99 | 5.32 | 4,555,595.00 |
| Jul 07 2024 | 5.60 | -0.380 | -6.35% | 5.97 | 6.02 | 5.59 | 2,294,020.00 |
| Jul 06 2024 | 5.98 | 0.420 | 7.55% | 5.54 | 6.07 | 5.47 | 2,848,637.00 |
| Jul 05 2024 | 5.56 | -0.410 | -6.87% | 5.96 | 5.96 | 5.14 | 11,715,983.00 |
| Jul 04 2024 | 5.97 | -0.660 | -9.95% | 6.59 | 6.65 | 5.93 | 4,788,546.00 |
| Jul 03 2024 | 6.63 | -0.330 | -4.74% | 6.96 | 7.00 | 6.55 | 2,491,776.00 |
| Jul 02 2024 | 6.96 | -0.090 | -1.28% | 7.04 | 7.15 | 6.84 | 2,259,291.00 |
| Jul 01 2024 | 7.05 | -0.030 | -0.42% | 7.06 | 7.24 | 7.00 | 2,130,176.00 |
| Jun 30 2024 | 7.08 | 0.180 | 2.61% | 6.90 | 7.09 | 6.79 | 1,758,000.00 |
| Jun 29 2024 | 6.90 | 0.050 | 0.73% | 6.86 | 7.05 | 6.84 | 1,043,620.00 |
| Jun 28 2024 | 6.85 | -0.190 | -2.70% | 7.04 | 7.13 | 6.84 | 2,201,544.00 |
| Jun 27 2024 | 7.04 | 0.180 | 2.62% | 6.86 | 7.10 | 6.73 | 2,068,346.00 |
| Jun 26 2024 | 6.86 | -0.080 | -1.15% | 6.93 | 7.03 | 6.69 | 1,928,111.00 |
| Jun 25 2024 | 6.94 | -0.010 | -0.14% | 6.96 | 7.11 | 6.84 | 2,553,789.00 |
| Jun 24 2024 | 6.95 | 0.220 | 3.27% | 6.75 | 6.96 | 6.37 | 5,595,545.00 |
| Jun 23 2024 | 6.73 | -0.140 | -2.04% | 6.86 | 6.99 | 6.64 | 2,141,008.00 |
| Jun 22 2024 | 6.87 | -0.070 | -1.01% | 6.93 | 6.97 | 6.81 | 1,775,779.00 |
| Jun 21 2024 | 6.94 | -0.010 | -0.14% | 6.93 | 7.05 | 6.79 | 4,660,294.00 |
| Jun 20 2024 | 6.95 | 0.070 | 1.02% | 6.89 | 7.18 | 6.71 | 5,515,621.00 |
| Jun 19 2024 | 6.88 | 0.050 | 0.73% | 6.81 | 7.12 | 6.74 | 3,625,197.00 |
| Jun 18 2024 | 6.83 | -0.620 | -8.32% | 7.45 | 7.50 | 6.30 | 11,070,541.00 |
| Jun 17 2024 | 7.45 | -0.450 | -5.70% | 7.88 | 7.96 | 7.20 | 4,067,786.00 |
| Jun 16 2024 | 7.90 | 0.020 | 0.25% | 7.86 | 7.97 | 7.74 | 1,419,270.00 |
| Jun 15 2024 | 7.88 | 0.200 | 2.60% | 7.70 | 7.95 | 7.64 | 1,740,047.00 |
| Jun 14 2024 | 7.68 | -0.200 | -2.54% | 7.90 | 8.11 | 7.40 | 4,255,071.00 |
| Jun 13 2024 | 7.88 | -0.360 | -4.37% | 8.24 | 8.28 | 7.78 | 3,196,848.00 |
| Jun 12 2024 | 8.24 | 0.270 | 3.39% | 7.99 | 8.56 | 7.81 | 4,246,358.00 |
| Jun 11 2024 | 7.97 | -0.290 | -3.51% | 8.28 | 8.36 | 7.73 | 5,782,898.00 |
| Jun 10 2024 | 8.26 | -0.290 | -3.39% | 8.61 | 8.62 | 8.20 | 5,060,365.00 |
| Jun 09 2024 | 8.55 | 0.440 | 5.43% | 8.12 | 8.63 | 8.03 | 2,494,036.00 |
| Jun 08 2024 | 8.11 | -0.490 | -5.70% | 8.54 | 8.61 | 8.02 | 3,553,744.00 |
| Jun 07 2024 | 8.60 | -0.520 | -5.70% | 9.10 | 9.61 | 7.83 | 7,490,367.00 |
| Jun 06 2024 | 9.12 | -0.200 | -2.15% | 9.32 | 9.33 | 8.91 | 2,143,995.00 |
| Jun 05 2024 | 9.32 | 0.180 | 1.97% | 9.13 | 9.38 | 9.12 | 4,796,987.00 |
| Jun 04 2024 | 9.14 | 0.240 | 2.70% | 8.93 | 9.24 | 8.75 | 3,026,572.00 |
| Jun 03 2024 | 8.90 | 0.00 | 0.00% | 8.90 | 9.17 | 8.79 | 3,225,930.00 |
| Jun 02 2024 | 8.90 | -0.170 | -1.87% | 9.06 | 9.18 | 8.79 | 2,412,789.00 |
| Jun 01 2024 | 9.07 | -0.080 | -0.87% | 9.15 | 9.21 | 9.01 | 1,343,941.00 |
| May 31 2024 | 9.15 | -0.040 | -0.44% | 9.16 | 9.28 | 8.97 | 2,869,584.00 |
| May 30 2024 | 9.19 | 0.070 | 0.77% | 9.09 | 9.49 | 8.85 | 3,851,045.00 |
| May 29 2024 | 9.12 | -0.250 | -2.67% | 9.36 | 9.55 | 9.04 | 3,598,066.00 |
| May 28 2024 | 9.37 | -0.270 | -2.80% | 9.66 | 9.72 | 9.21 | 5,062,159.00 |
| May 27 2024 | 9.64 | 0.600 | 6.64% | 9.02 | 9.75 | 8.99 | 3,641,368.00 |
| May 26 2024 | 9.04 | -0.050 | -0.55% | 9.08 | 9.22 | 8.92 | 2,696,014.00 |
| May 25 2024 | 9.09 | 0.150 | 1.68% | 8.96 | 9.18 | 8.90 | 2,321,724.00 |
| May 24 2024 | 8.94 | 0.010 | 0.11% | 8.92 | 9.20 | 8.69 | 4,426,483.00 |
| May 23 2024 | 8.93 | -0.050 | -0.56% | 9.00 | 9.19 | 8.26 | 7,461,504.00 |
| May 22 2024 | 8.98 | -0.320 | -3.44% | 9.32 | 9.38 | 8.90 | 3,999,012.00 |
| May 21 2024 | 9.30 | 0.240 | 2.65% | 9.09 | 9.44 | 8.89 | 6,720,098.00 |
| May 20 2024 | 9.06 | 0.970 | 11.99% | 8.12 | 9.11 | 8.01 | 6,088,497.00 |
| May 19 2024 | 8.09 | -0.480 | -5.60% | 8.56 | 8.69 | 8.07 | 2,418,045.00 |
| May 18 2024 | 8.57 | 0.00 | 0.00% | 8.58 | 8.73 | 8.44 | 2,401,041.00 |
| May 17 2024 | 8.57 | 0.200 | 2.39% | 8.38 | 8.71 | 8.26 | 3,273,228.00 |
| May 16 2024 | 8.37 | -0.120 | -1.41% | 8.54 | 8.59 | 8.09 | 2,992,447.00 |
| May 15 2024 | 8.49 | 0.700 | 8.99% | 7.80 | 8.57 | 7.71 | 3,700,442.00 |
| May 14 2024 | 7.79 | -0.370 | -4.53% | 8.17 | 8.25 | 7.76 | 3,391,954.00 |
| May 13 2024 | 8.16 | -0.170 | -2.04% | 8.37 | 8.55 | 7.91 | 3,716,416.00 |
| May 12 2024 | 8.33 | -0.060 | -0.72% | 8.39 | 8.52 | 8.31 | 1,113,258.00 |
| May 11 2024 | 8.39 | -0.070 | -0.83% | 8.44 | 8.57 | 8.30 | 1,266,510.00 |
| May 10 2024 | 8.46 | -0.340 | -3.86% | 8.80 | 8.93 | 8.36 | 2,593,607.00 |
| May 09 2024 | 8.80 | 0.220 | 2.56% | 8.57 | 8.91 | 8.38 | 2,469,581.00 |
| May 08 2024 | 8.58 | -0.220 | -2.50% | 8.79 | 8.82 | 8.49 | 3,035,627.00 |
| May 07 2024 | 8.80 | -0.220 | -2.44% | 8.98 | 9.15 | 8.75 | 2,595,065.00 |
| May 06 2024 | 9.02 | -0.210 | -2.28% | 9.24 | 9.58 | 8.98 | 3,847,627.00 |
| May 05 2024 | 9.23 | 0.110 | 1.21% | 9.10 | 9.31 | 8.93 | 2,357,270.00 |
| May 04 2024 | 9.12 | 0.050 | 0.55% | 9.06 | 9.31 | 8.97 | 3,197,536.00 |
| May 03 2024 | 9.07 | 0.230 | 2.60% | 8.85 | 9.19 | 8.76 | 3,914,861.00 |
| May 02 2024 | 8.84 | -0.100 | -1.12% | 8.91 | 8.97 | 8.45 | 3,321,011.00 |
| May 01 2024 | 8.94 | 0.170 | 1.94% | 8.70 | 8.97 | 8.15 | 5,709,078.00 |
| Apr 30 2024 | 8.77 | -0.370 | -4.05% | 9.10 | 9.30 | 8.14 | 6,139,872.00 |
| Apr 29 2024 | 9.14 | 0.150 | 1.67% | 9.02 | 9.21 | 8.78 | 6,042,445.00 |
| Apr 28 2024 | 8.99 | -0.030 | -0.33% | 9.01 | 9.24 | 8.92 | 2,011,823.00 |
| Apr 27 2024 | 9.02 | 0.180 | 2.04% | 8.86 | 9.11 | 8.40 | 2,705,785.00 |
