Register for streaming realtime charts, analysis tools, and prices.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Apontis Pharma AG | APPH | Tradegate | Ordinary Share |
| Price Change | Change Percent | Stock Price | Last Traded | |
|---|---|---|---|---|
| 0.12 | 1.47% | 8.30 | 14:26:54 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 8.18 | 8.18 | 8.58 | 8.18 |
APPH Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 9.04 | 9.04 | 7.88 | 8.43 | 4,329 | -0.74 | -8.19% |
| 1 Month | 8.14 | 9.66 | 7.88 | 8.69 | 4,409 | 0.16 | 1.97% |
| 3 Months | 6.10 | 9.66 | 5.96 | 7.95 | 4,619 | 2.20 | 36.07% |
| 6 Months | 3.96 | 9.66 | 3.83 | 6.57 | 4,205 | 4.34 | 109.60% |
| 1 Year | 9.10 | 9.66 | 3.01 | 6.30 | 5,999 | -0.80 | -8.79% |
| 3 Years | 17.90 | 27.80 | 3.01 | 10.61 | 9,223 | -9.60 | -53.63% |
| 5 Years | 18.90 | 27.80 | 3.01 | 11.45 | 10,129 | -10.60 | -56.08% |
APPH 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 29 2024 | 8.08 | -0.20 | -2.42% | 8.24 | 8.24 | 7.88 | 5,330 |
| May 28 2024 | 8.28 | -0.38 | -4.39% | 8.80 | 8.80 | 8.22 | 8,103 |
| May 27 2024 | 8.66 | -0.06 | -0.69% | 8.88 | 8.88 | 8.60 | 1,612 |
| May 24 2024 | 8.72 | -0.16 | -1.80% | 9.02 | 9.02 | 8.72 | 2,052 |
| May 23 2024 | 8.88 | -0.22 | -2.42% | 9.04 | 9.04 | 8.88 | 4,546 |
| May 22 2024 | 9.10 | 0.00 | 0.00% | 8.90 | 9.10 | 8.90 | 705 |
| May 21 2024 | 9.10 | -0.24 | -2.57% | 9.32 | 9.32 | 8.98 | 3,649 |
| May 20 2024 | 9.34 | 0.38 | 4.24% | 9.14 | 9.34 | 9.08 | 2,272 |
| May 17 2024 | 8.96 | -0.50 | -5.29% | 9.24 | 9.36 | 8.86 | 5,134 |
| May 16 2024 | 9.46 | 0.40 | 4.42% | 8.88 | 9.66 | 8.88 | 7,285 |
| May 15 2024 | 9.06 | 0.16 | 1.80% | 8.98 | 9.12 | 8.86 | 2,853 |
| May 14 2024 | 8.90 | 0.38 | 4.46% | 8.80 | 8.90 | 8.66 | 1,519 |
| May 13 2024 | 8.52 | -0.28 | -3.18% | 8.82 | 8.96 | 8.52 | 18,955 |
| May 10 2024 | 8.80 | 0.12 | 1.38% | 8.80 | 8.80 | 8.78 | 2,823 |
| May 09 2024 | 8.68 | -0.08 | -0.91% | 8.78 | 8.78 | 8.66 | 3,284 |
| May 08 2024 | 8.76 | 0.30 | 3.55% | 8.46 | 8.78 | 8.28 | 7,418 |
| May 07 2024 | 8.46 | 0.28 | 3.42% | 8.18 | 8.46 | 8.18 | 2,268 |
| May 06 2024 | 8.18 | -0.26 | -3.08% | 8.32 | 8.32 | 8.18 | 2,368 |
| May 03 2024 | 8.44 | 0.16 | 1.93% | 8.20 | 8.44 | 8.20 | 3,839 |
| May 02 2024 | 8.28 | 0.04 | 0.49% | 8.14 | 8.30 | 8.14 | 2,159 |
| Apr 30 2024 | 8.24 | -0.04 | -0.48% | 8.26 | 8.30 | 8.22 | 3,772 |
