APTIMUS INC (APTM)

Exchange: NASDAQ

$9.68 ($-0.04) -0.41%

Data as of Dec. 3, 2021

Dec. 3, 2021
APTIMUS INC - Daily Information
Click for more stock information on APTIMUS INC.
Daily Information Data
Date Dec. 3, 2021
Open $9.69
Previous Close $9.68
High $9.70
Low $9.68
Adjusted Open $9.69
Previous Adjusted Close $9.68
Adjusted High $9.70
Adjusted Low $9.68

About APTIMUS INC (APTM)

DELISTED - APTIMUS INC

Historical Stock Data for APTIMUS INC (APTM)
Date Open High Low Close Adj.Close Volume
2021-12-03 $9.69 $9.70 $9.68 $9.68 $9.68 500
2021-12-02 $9.71 $9.72 $9.68 $9.72 $9.72 4,501
2021-12-01 $9.74 $9.74 $9.74 $9.74 $9.74 6,750
2021-11-30 $9.72 $9.74 $9.72 $9.74 $9.74 700
2021-11-29 $9.71 $9.73 $9.69 $9.69 $9.69 3,360
2021-11-26 $9.70 $9.70 $9.70 $9.70 $9.70 909
2021-11-24 $9.71 $9.71 $9.71 $9.71 $9.71 41
2021-11-23 $9.70 $9.71 $9.70 $9.71 $9.71 18,835
2021-11-22 $9.69 $9.70 $9.68 $9.70 $9.70 514,534
2021-11-19 $9.67 $9.70 $9.67 $9.70 $9.70 2,711
2021-11-18 $9.71 $9.71 $9.70 $9.70 $9.70 5,889
2021-11-17 $9.69 $9.70 $9.68 $9.70 $9.70 28,526
2021-11-16 $9.68 $9.71 $9.68 $9.70 $9.70 11,719
2021-11-15 $9.73 $9.80 $9.67 $9.72 $9.72 93,582
2021-11-12 $9.74 $9.74 $9.74 $9.74 $9.74 101
2021-11-11 $9.70 $9.70 $9.70 $9.70 $9.70 46
2021-11-10 $9.68 $9.72 $9.68 $9.70 $9.70 1,706
2021-11-09 $9.70 $9.72 $9.70 $9.70 $9.70 142,349
2021-11-08 $9.68 $9.69 $9.68 $9.69 $9.69 15,022
2021-11-05 $9.67 $9.67 $9.67 $9.67 $9.67 6
2021-11-04 $9.67 $9.67 $9.67 $9.67 $9.67 1,235
2021-11-03 $9.66 $9.69 $9.66 $9.67 $9.67 13,914
2021-11-02 $9.68 $9.69 $9.65 $9.65 $9.65 51,598
2021-11-01 $9.67 $9.70 $9.67 $9.70 $9.70 3,100
2021-10-29 $9.67 $9.70 $9.65 $9.69 $9.69 410,203
2021-10-28 $9.68 $9.70 $9.67 $9.69 $9.69 272,527
2021-10-27 $9.67 $9.69 $9.67 $9.68 $9.68 71,548
2021-10-26 $9.69 $9.71 $9.69 $9.71 $9.71 28,285
2021-10-25 $9.74 $9.74 $9.74 $9.74 $9.74 13
2021-10-22 $9.74 $9.74 $9.74 $9.74 $9.74 97
2021-10-21 $9.74 $9.74 $9.74 $9.74 $9.74 1
2021-10-20 $9.74 $9.74 $9.74 $9.74 $9.74 82
2021-10-19 $9.74 $9.74 $9.74 $9.74 $9.74 1
2021-10-18 $9.74 $9.74 $9.74 $9.74 $9.74 20
2021-10-15 $9.74 $9.74 $9.74 $9.74 $9.74 0
2021-10-14 $9.74 $9.74 $9.74 $9.74 $9.74 77
2021-10-13 $9.74 $9.74 $9.74 $9.74 $9.74 0
2021-10-12 $9.74 $9.75 $9.74 $9.74 $9.74 2,630
2021-10-11 $9.72 $9.72 $9.72 $9.72 $9.72 3
2021-10-08 $9.72 $9.72 $9.72 $9.72 $9.72 12
2021-10-07 $9.70 $9.73 $9.70 $9.72 $9.72 2,101
2021-10-06 $9.67 $9.69 $9.67 $9.69 $9.69 2,101
2021-10-05 $9.72 $9.72 $9.72 $9.72 $9.72 0
2021-10-04 $9.69 $9.72 $9.69 $9.72 $9.72 1,478
2021-10-01 $9.68 $9.68 $9.68 $9.68 $9.68 20
2021-09-30 $9.68 $9.68 $9.68 $9.68 $9.68 16
2021-09-29 $9.66 $9.68 $9.66 $9.68 $9.68 3,110
2021-09-28 $9.64 $9.69 $9.61 $9.64 $9.64 41,094
2021-09-27 $9.65 $9.67 $9.55 $9.62 $9.62 404,091
2021-09-24 $9.88 $9.88 $9.71 $9.80 $9.80 1,350
2021-09-23 $9.63 $9.92 $9.63 $9.63 $9.63 2,217

APTIMUS INC (APTM) News Headlines

Recent APTIMUS INC (APTM) News
Time Published Title News Site