Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Apexigen, Inc. - Common Stock (NQ: APGN )

0.3851 UNCHANGED
Last Price Updated: 3:59 PM EDT, Aug 22, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 22, 2023 0.3851 0 +0.03(+8.48%)
Aug 21, 2023 0.3610 0.3843 0.3542 0.3550 31,674 -0.01(-3.03%)
Aug 18, 2023 0.3810 0.3919 0.3600 0.3661 18,718 -0.03(-6.68%)
Aug 17, 2023 0.4000 0.4060 0.3810 0.3923 6,712 -0.01(-1.93%)
Aug 16, 2023 0.4482 0.4482 0.4000 0.4000 9,587 -0.03(-6.30%)
Aug 15, 2023 0.4030 0.4317 0.4030 0.4269 18,584 +0.02(+3.82%)
Aug 14, 2023 0.4460 0.4460 0.4030 0.4112 29,171 -0.03(-6.48%)
Aug 11, 2023 0.4050 0.4500 0.4050 0.4397 72,242 +0.02(+5.70%)
Aug 10, 2023 0.4051 0.4184 0.4051 0.4160 10,421 -0.01(-1.40%)
Aug 09, 2023 0.4100 0.4278 0.4067 0.4219 11,889 +0.01(+3.53%)
Aug 08, 2023 0.4249 0.4399 0.4071 0.4075 7,715 +0.00(+0.10%)
Aug 07, 2023 0.4399 0.4399 0.4050 0.4071 15,146 -0.01(-3.05%)
Aug 04, 2023 0.4357 0.4357 0.4183 0.4199 23,477 +0.00(+1.18%)
Aug 03, 2023 0.4350 0.4400 0.4122 0.4150 21,885 -0.03(-6.32%)
Aug 02, 2023 0.4100 0.4439 0.4000 0.4430 68,153 +0.05(+12.41%)
Aug 01, 2023 0.4251 0.4385 0.3918 0.3941 30,945 -0.04(-8.35%)
Jul 31, 2023 0.4089 0.4445 0.4089 0.4300 30,731 +0.02(+4.17%)
Jul 28, 2023 0.4000 0.4410 0.3999 0.4128 97,647 +0.02(+5.04%)
Jul 27, 2023 0.4201 0.4525 0.3902 0.3930 34,552 -0.04(-8.82%)
Jul 26, 2023 0.4305 0.4499 0.4101 0.4310 5,843 +0.02(+5.12%)
Jul 25, 2023 0.4300 0.4500 0.4100 0.4100 38,796 -0.02(-4.65%)
Jul 24, 2023 0.4400 0.4799 0.4200 0.4300 23,241 -0.01(-2.27%)
Jul 21, 2023 0.4569 0.4569 0.4346 0.4400 19,266 +0.00(+0.69%)
Jul 20, 2023 0.4640 0.4749 0.4300 0.4370 56,836 -0.02(-4.04%)
Jul 19, 2023 0.4500 0.4579 0.4370 0.4554 17,301 -0.00(-0.85%)
Jul 18, 2023 0.4788 0.4798 0.4453 0.4593 50,629 -0.03(-5.86%)
Jul 17, 2023 0.4364 0.5199 0.4364 0.4879 34,929 +0.03(+6.30%)
Jul 14, 2023 0.4650 0.4803 0.4510 0.4590 21,052 -0.01(-1.21%)
Jul 13, 2023 0.4505 0.4781 0.4505 0.4646 10,756 +0.01(+1.60%)
Jul 12, 2023 0.4750 0.4750 0.4520 0.4573 11,701 -0.01(-2.68%)
Jul 11, 2023 0.4779 0.5415 0.4400 0.4699 141,666 +0.03(+6.80%)
Jul 10, 2023 0.4283 0.4680 0.4273 0.4400 65,387 +0.02(+4.76%)
Jul 07, 2023 0.4304 0.4309 0.4077 0.4200 24,258 +0.01(+3.58%)
Jul 06, 2023 0.4400 0.4400 0.4001 0.4055 26,927 -0.02(-5.26%)
Jul 05, 2023 0.4152 0.4280 0.4100 0.4280 49,950 -0.00(-0.49%)
Jul 03, 2023 0.4100 0.4400 0.4100 0.4301 5,763 +0.00(+0.07%)
Jun 30, 2023 0.4399 0.4400 0.4148 0.4298 11,405 +0.00(+1.13%)
Jun 29, 2023 0.4200 0.4420 0.4160 0.4250 48,670 +0.01(+2.21%)
Jun 28, 2023 0.3943 0.4499 0.3943 0.4158 74,059 +0.01(+3.36%)
Jun 27, 2023 0.4055 0.4055 0.3861 0.4023 59,342 -0.01(-2.66%)
Jun 26, 2023 0.4175 0.4400 0.4050 0.4133 30,617 -0.03(-6.03%)
Jun 23, 2023 0.4430 0.4700 0.4000 0.4398 33,830 +0.00(+0.55%)
Jun 22, 2023 0.4401 0.4614 0.4374 0.4374 9,727 -0.02(-5.24%)
Jun 21, 2023 0.4429 0.4702 0.4300 0.4616 131,832 -0.01(-1.83%)
Jun 20, 2023 0.4763 0.4907 0.4601 0.4702 19,847 -0.02(-4.24%)
Jun 16, 2023 0.4800 0.4910 0.4683 0.4910 432,240 -0.00(-0.02%)
Jun 15, 2023 0.4880 0.5005 0.4840 0.4911 74,004 +0.06(+14.21%)
May 08, 2023 0.4380 0.4700 0.4000 0.4300 47,497 +0.03(+7.50%)
May 05, 2023 0.4200 0.5113 0.4000 0.4000 166,662 -0.05(-11.11%)
May 04, 2023 0.5397 0.5397 0.4500 0.4500 114,295 -0.06(-12.40%)
May 03, 2023 0.4100 0.6900 0.4100 0.5137 438,930 +0.13(+34.83%)
May 02, 2023 0.4300 0.4448 0.3808 0.3810 101,552 -0.03(-8.15%)
May 01, 2023 0.4999 0.4999 0.3429 0.4148 176,932 -0.07(-14.65%)
Apr 28, 2023 0.4649 0.5200 0.4600 0.4860 171,291 +0.03(+5.93%)
Apr 27, 2023 0.4800 0.5200 0.4550 0.4588 216,759 -0.01(-2.38%)
Apr 26, 2023 0.4500 0.4863 0.4500 0.4700 6,085 +0.01(+3.30%)
Apr 25, 2023 0.5100 0.5100 0.4303 0.4550 99,192 -0.04(-9.00%)
Apr 24, 2023 0.4700 0.5500 0.4701 0.5000 111,280 +0.03(+6.16%)
Apr 21, 2023 0.4902 0.5044 0.4620 0.4710 29,992 -0.02(-3.88%)
Apr 20, 2023 0.4988 0.5089 0.4900 0.4900 24,562 -0.01(-1.76%)
Apr 19, 2023 0.5600 0.5700 0.4747 0.4988 79,885 -0.06(-11.34%)
Apr 18, 2023 0.5300 0.6152 0.5098 0.5626 22,654 +0.02(+4.57%)
Apr 17, 2023 0.5700 0.6000 0.4718 0.5380 63,045 -0.04(-7.24%)
Apr 14, 2023 0.5800 0.6200 0.5703 0.5800 43,774 -0.02(-3.33%)
Apr 13, 2023 0.6200 0.6400 0.5701 0.6000 64,665 -0.02(-3.23%)
Apr 12, 2023 0.6200 0.6970 0.5700 0.6200 116,704 +0.05(+8.75%)
Apr 11, 2023 0.5300 0.5997 0.5300 0.5701 148,313 +0.06(+11.78%)
Apr 10, 2023 0.5200 0.5997 0.4860 0.5100 69,525 +0.00(+0.00%)
Apr 06, 2023 0.5200 0.5500 0.5000 0.5100 14,806 -0.01(-1.43%)
Apr 05, 2023 0.5099 0.5200 0.4798 0.5174 17,221 +0.02(+3.50%)
Apr 04, 2023 0.5200 0.5200 0.4615 0.4999 61,035 +0.00(+0.58%)
Apr 03, 2023 0.5000 0.5000 0.4962 0.4970 38,664 +0.01(+2.05%)
Mar 31, 2023 0.5100 0.5100 0.4600 0.4870 41,646 +0.00(+0.58%)
Mar 30, 2023 0.4700 0.4900 0.4600 0.4842 33,059 +0.01(+1.87%)
Mar 29, 2023 0.4700 0.5000 0.4700 0.4753 11,808 +0.00(+0.70%)
Mar 28, 2023 0.5200 0.5200 0.4700 0.4720 124,987 -0.05(-9.23%)
Mar 27, 2023 0.5050 0.5500 0.4900 0.5200 38,114 +0.04(+8.11%)
Mar 24, 2023 0.4679 0.5000 0.4600 0.4810 65,662 -0.01(-1.43%)
Mar 23, 2023 0.5000 0.5400 0.4100 0.4880 267,847 -0.01(-1.85%)
Mar 22, 2023 0.6300 0.6280 0.4741 0.4972 282,990 -0.13(-20.69%)
Mar 21, 2023 0.6305 0.6800 0.6210 0.6269 55,414 -0.02(-3.55%)
Mar 20, 2023 0.7300 0.7900 0.6211 0.6500 200,012 -0.04(-6.19%)
Mar 17, 2023 0.7800 0.8000 0.6929 0.6929 148,614 -0.05(-6.55%)
Mar 16, 2023 0.7796 0.7900 0.7146 0.7415 84,625 -0.01(-1.57%)
Mar 15, 2023 0.7900 0.7900 0.7500 0.7533 28,499 -0.01(-0.88%)
Mar 14, 2023 0.7513 0.8200 0.7513 0.7600 61,535 -0.02(-3.07%)
Mar 13, 2023 0.8000 0.8800 0.7428 0.7841 156,196 -0.05(-5.50%)
Mar 10, 2023 0.8600 0.8600 0.8000 0.8297 68,999 -0.01(-1.21%)
Mar 09, 2023 0.9000 0.9000 0.8010 0.8399 57,453 -0.06(-6.68%)
Mar 08, 2023 0.8800 0.9000 0.8525 0.9000 103,418 +0.00(+0.00%)
Mar 07, 2023 0.8700 0.9200 0.8510 0.9000 140,249 -0.01(-0.66%)
Mar 06, 2023 0.7500 0.9060 0.7300 0.9060 368,723 +0.15(+19.97%)
Mar 03, 2023 0.7500 0.7700 0.6617 0.7552 241,273 -0.01(-0.67%)
Mar 02, 2023 0.8900 0.9000 0.7500 0.7603 191,598 -0.10(-11.59%)
Mar 01, 2023 0.8900 0.9000 0.8600 0.8600 56,959 -0.04(-4.44%)
Feb 28, 2023 0.8800 0.9462 0.8710 0.9000 303,342 +0.03(+3.67%)
Feb 27, 2023 1.330 1.350 0.8043 0.8681 571,366 -0.43(-33.22%)
Feb 24, 2023 1.330 1.340 1.260 1.300 72,289 -0.05(-3.70%)
Feb 23, 2023 1.380 1.411 1.240 1.350 153,623 -0.07(-4.93%)
Feb 22, 2023 1.450 1.500 1.355 1.420 269,431 -0.06(-4.05%)
Feb 21, 2023 1.360 1.480 1.200 1.480 748,386 +0.11(+8.03%)
Feb 17, 2023 1.050 1.710 1.040 1.370 8,339,646 +0.42(+44.21%)
Feb 16, 2023 1.060 1.160 0.9500 0.9500 86,653 -0.21(-18.10%)
Feb 15, 2023 1.250 1.340 1.120 1.160 107,963 -0.06(-4.92%)
Feb 14, 2023 1.150 1.260 1.131 1.220 93,703 +0.04(+3.39%)
Feb 13, 2023 1.040 1.298 1.010 1.180 297,219 +0.19(+18.74%)
Feb 10, 2023 1.300 1.320 0.9452 0.9938 341,420 -0.36(-26.39%)
Feb 09, 2023 1.390 1.450 1.350 1.350 89,433 -0.06(-4.26%)
Feb 08, 2023 1.510 1.550 1.390 1.410 151,128 -0.08(-5.37%)
Feb 07, 2023 1.610 1.610 1.470 1.490 80,955 -0.08(-5.10%)
Feb 06, 2023 1.740 1.750 1.500 1.570 107,786 -0.09(-5.42%)
Feb 03, 2023 1.730 1.780 1.656 1.660 54,941 -0.08(-4.60%)
Feb 02, 2023 1.670 1.750 1.631 1.740 90,986 +0.13(+8.07%)
Feb 01, 2023 1.680 1.740 1.530 1.610 107,968 -0.07(-4.17%)
Jan 31, 2023 1.810 1.830 1.600 1.680 230,099 -0.13(-7.18%)
Jan 30, 2023 2.030 2.050 1.800 1.810 180,938 -0.16(-8.12%)
Jan 27, 2023 2.150 2.270 1.910 1.970 354,583 -0.16(-7.51%)
Jan 26, 2023 2.080 2.240 2.000 2.130 394,288 +0.14(+7.04%)
Jan 25, 2023 1.980 2.120 1.950 1.990 307,593 +0.00(+0.00%)
Jan 24, 2023 1.860 2.150 1.760 1.990 695,847 +0.16(+8.74%)
Jan 23, 2023 1.960 2.030 1.800 1.830 222,915 -0.17(-8.50%)
Jan 20, 2023 1.880 2.050 1.790 2.000 593,548 +0.07(+3.63%)
Jan 19, 2023 2.170 2.170 1.820 1.930 7,989,007 +0.14(+7.82%)
Jan 18, 2023 1.730 1.950 1.710 1.790 159,586 +0.02(+1.13%)
Jan 17, 2023 1.970 1.970 1.690 1.770 341,319 -0.20(-10.15%)
Jan 13, 2023 2.300 2.350 1.900 1.970 684,262 -0.31(-13.60%)
Jan 12, 2023 1.950 2.700 1.942 2.280 2,192,701 +0.18(+8.57%)
Jan 11, 2023 1.820 2.880 1.651 2.100 6,527,810 +0.23(+12.30%)
Jan 10, 2023 1.530 1.950 1.460 1.870 4,008,396 +0.07(+3.89%)
Jan 09, 2023 1.490 2.410 1.330 1.800 94,902,968 +0.92(+105.13%)
Jan 06, 2023 0.9758 0.9758 0.8000 0.8775 574,795 +0.08(+10.57%)
Jan 05, 2023 0.7425 0.8325 0.6601 0.7936 38,010 +0.12(+17.73%)
Jan 04, 2023 0.6300 0.6950 0.6100 0.6741 9,418 +0.02(+3.71%)
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.