Dark

APN
Apeiron Capital Investment Corp
stock NYSE

Inactive

Jan 30, 2023

10.37USD+0.193%(+0.02)118

Pre-market

Dec 31, 1969 7:00:00 PM EST

0.00USD-100.000%(-10.35)0

After-hours

Dec 31, 1969 7:00:00 PM EST

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-01-30	10.3700	10.3700	10.3700	10.3700	+0.193%	118	0.000%
2023-01-24	10.3500	10.3500	10.3500	10.3500	-0.481%	546	+0.193%
2023-01-19	10.4000	10.4300	10.3900	10.4000	0.000%	9,412	-0.288%
2023-01-17	10.5000	10.5000	10.4000	10.4000	-0.478%	3,345	-0.288%
2023-01-12	10.3900	10.4500	10.3900	10.4500	-0.191%	802	-0.766%
2023-01-11	10.3500	10.4900	10.3500	10.4700	+1.159%	12,114	-0.955%
2023-01-10	10.6500	10.6500	10.3000	10.3500	+0.194%	14,510	+0.193%
2023-01-09	10.3000	10.3300	10.3000	10.3300	+0.291%	3,328	+0.387%
2023-01-06	10.3000	10.3000	10.3000	10.3000	0.000%	200	+0.680%
2023-01-05	10.2900	10.3000	10.2900	10.3000	+0.097%	2,510	+0.680%
2023-01-04	10.1700	10.2900	10.1700	10.2900	+0.390%	196,082	+0.777%
2023-01-03	10.4250	10.4250	10.2500	10.2500	-0.097%	3,215	+1.171%
2022-12-30	10.6000	10.6600	10.2600	10.2600	-0.097%	23,503	+1.072%
2022-12-29	10.6000	10.6600	10.2500	10.2700	0.000%	30,132	+0.974%
2022-12-28	10.5000	10.5000	10.2500	10.2700	+0.195%	1,410	+0.974%
2022-12-27	10.5000	10.5000	10.2500	10.2500	0.000%	12,081	+1.171%
2022-12-23	10.1500	10.2500	10.1500	10.2500	0.000%	2,908	+1.171%
2022-12-21	10.3800	10.3800	10.2000	10.2500	-1.914%	44,576	+1.171%
2022-12-20	10.4500	10.4500	10.4300	10.4500	-3.330%	1,183	-0.766%
2022-12-19	10.2700	10.8100	10.2700	10.8100	+5.773%	2,117	-4.070%
2022-12-14	10.2200	10.2200	10.2200	10.2200	0.000%	20,052	+1.468%
2022-12-13	10.2100	10.2200	10.2100	10.2200	+0.098%	16,851	+1.468%
2022-12-12	10.2500	10.2500	10.2050	10.2100	-0.390%	50,754	+1.567%
2022-12-08	10.2500	10.2500	10.2450	10.2500	+0.196%	74,231	+1.171%
2022-12-06	10.2300	10.2400	10.2300	10.2300	+0.098%	37,839	+1.369%
2022-12-02	10.2200	10.2300	10.2200	10.2200	+0.098%	351,526	+1.468%
2022-12-01	10.2100	10.2100	10.2100	10.2100	0.000%	8,247	+1.567%
2022-11-30	10.2200	10.2200	10.2100	10.2100	-0.098%	5,685	+1.567%
2022-11-29	10.2200	10.2200	10.2200	10.2200	+0.098%	6,131	+1.468%
2022-11-28	10.2100	10.2100	10.2100	10.2100	0.000%	8,904	+1.567%
2022-11-25	10.2000	10.2100	10.2000	10.2100	+0.064%	18,006	+1.567%
2022-11-23	10.2035	10.2035	10.2035	10.2035	+0.034%	105	+1.632%
2022-11-22	10.2000	10.2100	10.1900	10.2000	0.000%	697,273	+1.667%
2022-11-21	10.2000	10.2150	10.1700	10.2000	+0.542%	1,868,728	+1.667%
2022-11-18	10.1350	10.1500	10.1350	10.1450	+0.148%	5,631	+2.218%
2022-11-14	10.1600	10.1600	10.1300	10.1300	-0.099%	550	+2.369%
2022-11-10	10.1400	10.1400	10.1400	10.1400	+0.049%	3,162	+2.268%
2022-11-09	10.1350	10.1350	10.1350	10.1350	+0.049%	406	+2.319%
2022-11-08	10.1400	10.1400	10.1300	10.1300	-0.148%	8,631	+2.369%
2022-11-07	10.1450	10.1450	10.1450	10.1450	-0.148%	12,742	+2.218%
2022-11-04	10.1400	10.1600	10.1400	10.1600	+0.087%	200	+2.067%
2022-11-02	10.0900	10.1512	10.0900	10.1512	+0.408%	400	+2.155%
2022-10-27	10.1350	10.1350	10.1100	10.1100	-0.099%	1,401	+2.572%
2022-10-26	10.1200	10.1450	10.1200	10.1200	+0.099%	33,022	+2.470%
2022-10-25	10.1100	10.1100	10.1100	10.1100	0.000%	1,003	+2.572%
2022-10-24	10.1100	10.1100	10.1100	10.1100	+0.099%	2,380	+2.572%
2022-10-19	10.1000	10.1100	10.1000	10.1000	0.000%	79,008	+2.673%
2022-10-17	10.0800	10.1000	10.0800	10.1000	+0.174%	2,908	+2.673%
2022-10-14	10.0825	10.0825	10.0825	10.0825	+0.025%	102	+2.851%
2022-10-13	10.0800	10.0800	10.0800	10.0800	-0.099%	152	+2.877%
2022-10-12	10.0800	10.0950	10.0800	10.0900	+0.298%	44,333	+2.775%
2022-10-07	10.0100	10.0600	10.0100	10.0600	-0.149%	270	+3.082%
2022-10-06	10.0300	10.0800	10.0300	10.0750	+0.149%	767	+2.928%
2022-10-05	10.0600	10.0600	10.0600	10.0600	+0.399%	151	+3.082%
2022-09-28	10.0600	10.0800	10.0200	10.0200	-0.398%	37,256	+3.493%
2022-09-27	10.0500	10.0700	10.0500	10.0600	0.000%	8,456	+3.082%
2022-09-26	10.0600	10.0650	10.0500	10.0600	0.000%	13,583	+3.082%
2022-09-23	10.0600	10.0600	10.0600	10.0600	+0.100%	151	+3.082%
2022-09-22	10.0500	10.0500	10.0500	10.0500	-0.099%	1,225	+3.184%
2022-09-21	10.0600	10.0600	10.0600	10.0600	-0.099%	110	+3.082%
2022-09-19	10.0600	10.0700	10.0600	10.0700	+0.099%	22,884	+2.979%
2022-09-16	10.0600	10.0700	10.0600	10.0600	0.000%	8,965	+3.082%
2022-09-15	10.0600	10.0600	10.0600	10.0600	0.000%	101	+3.082%
2022-09-14	10.0600	10.0650	10.0600	10.0600	-0.099%	5,606	+3.082%
2022-09-13	10.0500	10.0700	10.0500	10.0700	+0.199%	90,867	+2.979%
2022-09-12	10.0500	10.0600	10.0500	10.0500	0.000%	339,850	+3.184%
2022-09-09	10.0600	10.0600	10.0500	10.0500	-0.099%	867	+3.184%
2022-09-08	10.0600	10.0600	10.0600	10.0600	0.000%	100	+3.082%
2022-09-07	10.0400	10.0600	10.0400	10.0600	+0.100%	86,765	+3.082%
2022-09-01	10.0500	10.0500	10.0500	10.0500	0.000%	255,233	+3.184%
2022-08-31	10.0500	10.0600	10.0500	10.0500	+0.199%	173,533	+3.184%
2022-08-25	10.0300	10.0300	10.0200	10.0300	-0.100%	88,309	+3.390%
2022-08-24	10.0400	10.0400	10.0400	10.0400	-0.100%	911	+3.287%
2022-08-23	10.0500	10.0500	10.0500	10.0500	0.000%	131	+3.184%
2022-08-19	10.0500	10.0500	10.0500	10.0500	0.000%	11,497	+3.184%
2022-08-18	10.0500	10.0500	10.0500	10.0500	0.000%	25,402	+3.184%
2022-08-17	10.0400	10.0600	10.0400	10.0500	-0.199%	559,559	+3.184%
2022-08-16	10.0600	10.0700	10.0500	10.0700	-0.099%	34,548	+2.979%
2022-08-12	10.0600	10.0800	10.0600	10.0800	+0.499%	330,566	+2.877%
2022-08-09	10.0300	10.0300	10.0300	10.0300	-0.100%	28,698	+3.390%
2022-08-05	10.0400	10.0400	10.0400	10.0400	+0.100%	5,184	+3.287%
2022-08-03	10.0300	10.0300	10.0300	10.0300	0.000%	6,300	+3.390%
2022-07-26	10.0300	10.0300	10.0298	10.0300	0.000%	101,500	+3.390%
2022-07-25	10.0100	10.0400	10.0100	10.0300	+0.200%	1,859	+3.390%
2022-07-22	10.0100	10.0200	10.0100	10.0100	-0.199%	6,518	+3.596%
2022-07-21	10.0300	10.0300	10.0300	10.0300	+0.200%	700	+3.390%
2022-07-20	10.0300	10.0300	10.0100	10.0100	+0.298%	4,425	+3.596%
2022-06-30	10.0200	10.0300	9.9803	9.9803	+0.103%	4,125	+3.905%
2022-06-24	9.9700	9.9700	9.9700	9.9700	0.000%	97,572	+4.012%
2022-06-23	9.9700	9.9700	9.9700	9.9700	0.000%	5,000	+4.012%
2022-06-22	9.9700	9.9700	9.9700	9.9700	+0.100%	355	+4.012%
2022-06-17	9.9600	9.9700	9.9600	9.9600	0.000%	10,003	+4.116%
2022-06-14	9.9600	9.9600	9.9600	9.9600	-0.400%	12,435	+4.116%
2022-06-13	10.0000	10.0000	10.0000	10.0000	0.000%	2,092	+3.700%
2022-06-09	10.0000	10.0000	10.0000	10.0000	0.000%	123,003	+3.700%
2022-06-08	9.9800	10.0000	9.9800	10.0000	0.000%	11,532	+3.700%
2022-06-06	10.2300	10.2300	10.0000	10.0000	-3.568%	1,891	+3.700%
2022-06-02	10.3600	10.3700	10.3600	10.3700	+3.700%	302	0.000%
2022-05-26	10.0000	10.0000	10.0000	10.0000	0.000%	1,567	+3.700%
2022-05-24	9.9600	10.0000	9.9600	10.0000	-0.299%	5,814	+3.700%
2022-05-23	10.0300	10.0300	10.0300	10.0300	0.000%	9	+3.390%
2022-05-20	10.0000	10.0300	10.0000	10.0300	+0.300%	65,508	+3.390%
2022-05-19	10.0000	10.0000	10.0000	10.0000	+0.100%	110,549	+3.700%
2022-05-05	9.9900	9.9900	9.9900	9.9900	-0.100%	129	+3.804%
2022-05-04	10.0000	10.0000	10.0000	10.0000	-0.299%	900	+3.700%
2022-05-03	10.0300	10.0500	10.0300	10.0300	+0.100%	4,418	+3.390%
2022-05-02	10.0200	10.0200	10.0200	10.0200	-0.100%	8,708	+3.493%
2022-04-29	10.0300	10.0300	10.0300	10.0300	+0.300%	126	+3.390%
2022-04-28	10.0300	10.0300	10.0000	10.0000	-0.249%	1,000	+3.700%
2022-04-26	10.0400	10.0400	10.0250	10.0250	+0.150%	5,769	+3.441%
2022-04-25	10.0100	10.0100	10.0100	10.0100	+0.100%	425	+3.596%
2022-04-22	10.0000	10.0000	10.0000	10.0000	+0.100%	1,099,996	+3.700%
2022-04-21	10.0000	10.0100	9.9900	9.9900	-0.200%	8,213	+3.804%
2022-04-14	10.0100	10.0100	10.0100	10.0100	-0.100%	734	+3.596%
2022-04-13	10.0200	10.0200	10.0200	10.0200	+0.401%	148	+3.493%
2022-04-06	9.9800	9.9800	9.9800	9.9800	-0.050%	250	+3.908%
2022-04-05	9.9700	9.9850	9.9700	9.9850	+0.352%	2,838	+3.856%
2022-04-04	9.9500	9.9500	9.9500	9.9500	-0.301%	140	+4.221%
2022-03-31	9.9800	9.9800	9.9800	9.9800	0.000%	87,839	+3.908%
2022-03-30	9.9800	9.9800	9.9800	9.9800	+0.201%	304	+3.908%
2022-03-29	9.9650	9.9650	9.9600	9.9600	-0.050%	5,401	+4.116%
2022-03-28	10.0900	10.0900	9.9650	9.9650	-0.350%	343	+4.064%
2022-03-24	10.0000	10.0000	10.0000	10.0000	0.000%	103	+3.700%
2022-03-23	10.0800	10.0800	10.0000	10.0000	+0.604%	550	+3.700%
2022-03-21	10.0100	10.0100	9.9400	9.9400	-0.401%	205	+4.326%
2022-03-17	9.9600	9.9800	9.9600	9.9800	-3.668%	508	+3.908%
2022-03-16	9.9700	10.3600	9.9700	10.3600	+3.808%	770	+0.097%
2022-03-15	9.9650	9.9800	9.9600	9.9800	+0.151%	491,493	+3.908%
2022-03-14	9.9650	9.9650	9.9600	9.9650	-0.050%	5,029	+4.064%
2022-03-11	9.9600	9.9700	9.9600	9.9700	+0.403%	24,032	+4.012%
2022-02-25	9.9300	9.9300	9.9300	9.9300	+0.202%	419	+4.431%
2022-02-24	10.1900	10.1900	9.9000	9.9100	-0.302%	28,792	+4.642%
2022-02-23	9.9500	9.9500	9.9400	9.9400	+0.202%	2,209	+4.326%
2022-02-22	9.9200	9.9200	9.9200	9.9200	+0.202%	34,086	+4.536%
2022-02-15	9.9400	9.9400	9.9000	9.9000	-0.901%	204	+4.747%
2022-02-10	9.9900	9.9900	9.9900	9.9900	+0.706%	0	+3.804%
2022-02-09	9.9200	9.9200	9.9200	9.9200	-0.601%	2,080	+4.536%
2022-02-07	9.9500	9.9900	9.9500	9.9800	+0.202%	1,059	+3.908%
2022-02-01	9.9200	10.0550	9.9200	9.9599	+0.537%	6,804	+4.118%
2022-01-31	9.9067	9.9067	9.9000	9.9067	+0.169%	1,401	+4.677%
2022-01-27	9.8800	9.9050	9.8800	9.8900	0.000%	40,317	+4.853%
2022-01-26	9.8900	9.9150	9.8800	9.8900	+0.406%	152,319	+4.853%
2022-01-25	10.4400	10.4400	9.8500	9.8500	-0.605%	67,300	+5.279%
2022-01-24	9.9600	9.9600	9.9100	9.9100	+0.101%	9,447	+4.642%
2022-01-21	9.9000	9.9000	9.9000	9.9000	0.000%	5,664	+4.747%
2022-01-20	9.9700	9.9700	9.9000	9.9000	+0.101%	1,391	+4.747%
2022-01-19	9.9495	9.9600	9.8900	9.8900	-0.403%	54,927	+4.853%
2022-01-18	9.9300	9.9300	9.9300	9.9300	+0.506%	174	+4.431%
2022-01-13	9.9600	9.9600	9.8800	9.8800	-0.303%	21,038	+4.960%
2022-01-12	9.9100	9.9100	9.9100	9.9100	-0.402%	22,649	+4.642%
2022-01-10	9.9500	9.9500	9.9500	9.9500	+0.505%	207	+4.221%
2022-01-07	9.9000	9.9000	9.9000	9.9000	-0.503%	225,001	+4.747%
2022-01-05	9.9500	9.9500	9.9500	9.9500	+0.505%	531	+4.221%
2021-12-30	9.7500	9.9000	9.7500	9.9000	+127.586%	5,901	+4.747%
2007-01-23	4.3500	4.3500	4.3500	4.3500	0.000%	5,000	+138.391%
2007-01-22	4.3500	4.3500	4.3500	4.3500	0.000%	5,000	+138.391%
2007-01-19	4.3500	4.3500	4.3500	4.3500	0.000%	5,000	+138.391%
2007-01-17	4.3500	4.3500	4.3500	4.3500	0.000%	5,000	+138.391%
2007-01-16	4.3500	4.3500	4.3500	4.3500	0.000%	5,000	+138.391%
2007-01-12	4.3500	4.3500	4.3500	4.3500	0.000%	5,000	+138.391%
2007-01-11	4.3500	4.3500	4.3500	4.3500	0.000%	5,000	+138.391%
2007-01-10	4.3500	4.3500	4.3500	4.3500	0.000%	5,000	+138.391%
2007-01-09	4.3500	4.3500	4.3500	4.3500	0.000%	5,000	+138.391%
2007-01-08	4.3500	4.3500	4.3500	4.3500	0.000%	5,000	+138.391%
2007-01-05	4.3500	4.3500	4.3500	4.3500	0.000%	5,000	+138.391%
2007-01-04	4.3500	4.3500	4.3500	4.3500	0.000%	5,000	+138.391%
2007-01-03	4.3500	4.3500	4.3500	4.3500	0.000%	5,000	+138.391%

.dark-mode .hgD1HF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hgD1HF{ color: #333333; background-color: white; border: 2px solid #333333; }APNApeiron Capital Investment Corpstock NYSE

APN
Apeiron Capital Investment Corp
stock NYSE