Aperture Historical Data

APTR Page 12
Download
Date Close Price change Market cap Trading volume
Jul 30, 2024 $ 0.0571
-3.73%
$ 55.43 million $ 279,673
Jul 29, 2024 $ 0.0594
+0.19%
$ 57.58 million $ 893,029
Jul 28, 2024 $ 0.0593
-6.05%
$ 57.48 million $ 635,260
Jul 27, 2024 $ 0.0631
+7.78%
$ 61.19 million $ 780,232
Jul 26, 2024 $ 0.0585
+0.23%
$ 56.77 million $ 459,405
Jul 25, 2024 $ 0.0584
+0.36%
$ 56.65 million $ 454,945
Jul 24, 2024 $ 0.0582
-1.36%
$ 58.18 million $ 1.28 million
Jul 23, 2024 $ 0.059
-4.24%
$ 58.99 million $ 1.33 million
Jul 22, 2024 $ 0.0616
+1.79%
$ 61.6 million $ 1.33 million
Jul 21, 2024 $ 0.0605
+10.00%
$ 60.52 million $ 1.17 million
Jul 20, 2024 $ 0.0549
-5.55%
$ 54.94 million $ 1.05 million
Jul 19, 2024 $ 0.0582
-7.56%
$ 58.16 million $ 1.54 million
Jul 18, 2024 $ 0.063
-2.85%
$ 62.95 million $ 1.34 million
Jul 17, 2024 $ 0.0648
+14.62%
$ 64.82 million $ 1.28 million
Jul 16, 2024 $ 0.0565
-2.02%
$ 56.55 million $ 879,298
Jul 15, 2024 $ 0.0577
-2.93%
$ 57.7 million $ 1.44 million
Jul 14, 2024 $ 0.0594
+13.67%
$ 59.41 million $ 1.23 million
Jul 13, 2024 $ 0.0523
+8.76%
$ 52.26 million $ 1.14 million
Jul 12, 2024 $ 0.0481
-11.43%
$ 48.06 million $ 1.32 million
Jul 11, 2024 $ 0.0543
+7.57%
$ 54.27 million $ 3.43 million
Jul 10, 2024 $ 0.0505
+8.59%
$ 50.46 million $ 2.5 million
Jul 9, 2024 $ 0.0465
+1.67%
$ 46.46 million $ 1.4 million
Jul 8, 2024 $ 0.0457
+3.19%
$ 45.75 million $ 1.29 million
Jul 7, 2024 $ 0.0444
+0.79%
$ 44.39 million $ 1 million
Jul 6, 2024 $ 0.044
+4.53%
$ 44.04 million $ 1.53 million
Jul 5, 2024 $ 0.0422
-7.18%
$ 42.19 million $ 942,868
Jul 4, 2024 $ 0.0455
-16.51%
$ 45.47 million $ 1.46 million
Jul 3, 2024 $ 0.0545
+7.63%
$ 54.46 million $ 1.28 million
Jul 2, 2024 $ 0.0506
-0.09%
$ 50.6 million $ 1.35 million
Jul 1, 2024 $ 0.0506
-30.07%
$ 50.67 million $ 2.5 million
Jun 30, 2024 $ 0.0724
-1.98%
$ 72.36 million $ 4.41 million
Jun 29, 2024 $ 0.0738
-1.50%
$ 73.82 million $ 4.25 million
Jun 28, 2024 $ 0.0749
+7.03%
$ 74.95 million $ 5.27 million
Jun 27, 2024 $ 0.07
+9.49%
$ 70.03 million $ 3.5 million
Jun 26, 2024 $ 0.064
-4.72%
$ 63.96 million $ 2.89 million
Jun 25, 2024 $ 0.0671
-4.56%
$ 67.13 million $ 4.37 million
Jun 24, 2024 $ 0.0703
+12.40%
$ 70.29 million $ 4.45 million
Jun 23, 2024 $ 0.0625
+8.43%
$ 62.53 million $ 3.02 million
Jun 22, 2024 $ 0.0577
+4.35%
$ 57.67 million $ 1.34 million
Jun 21, 2024 $ 0.0553
-3.95%
$ 55.27 million $ 1.61 million
Jun 20, 2024 $ 0.0575
+9.11%
$ 57.49 million $ 1.25 million
Jun 19, 2024 $ 0.0526
-5.17%
$ 52.65 million $ 877,198
Jun 18, 2024 $ 0.0555
-1.08%
$ 55.52 million $ 1.09 million
Jun 17, 2024 $ 0.0561
-17.67%
$ 56.12 million $ 1.2 million
Jun 16, 2024 $ 0.0682
+12.79%
$ 68.2 million $ 1.14 million
Jun 15, 2024 $ 0.0605
+5.26%
$ 60.47 million $ 1.6 million
Jun 14, 2024 $ 0.0574
-26.39%
$ 57.45 million $ 3.29 million
Jun 13, 2024 $ 0.078
-24.97%
$ 77.98 million $ 4.27 million
Jun 12, 2024 $ 0.104
-23.93%
$ 103.93 million $ 5.81 million
Jun 11, 2024 $ 0.137
+20.70%
$ 136.62 million $ 9.56 million