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