APXT(APXT)
APXT
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/9/2026 | $10.15 | $10.15 | $10.15 | $10.15 | 800 |
| 10/8/2026 | $10.15 | $10.16 | $10.15 | $10.16 | 7,759 |
| 10/7/2026 | $10.15 | $10.15 | $10.15 | $10.15 | 744 |
| 10/6/2026 | $10.15 | $10.15 | $10.15 | $10.15 | 537 |
| 10/5/2026 | $10.15 | $10.15 | $10.14 | $10.14 | 4,812 |
| 10/2/2026 | $10.14 | $10.15 | $10.14 | $10.15 | 214,354 |
| 10/1/2026 | $10.14 | $10.15 | $10.14 | $10.15 | 132,300 |
| 9/30/2026 | $10.14 | $10.15 | $10.13 | $10.13 | 44,800 |
| 9/29/2026 | $10.13 | $10.14 | $10.13 | $10.14 | 149,839 |
| 9/28/2026 | $10.14 | $10.14 | $10.14 | $10.14 | 2,344 |
| 9/25/2026 | $10.14 | $10.14 | $10.14 | $10.14 | 16 |
| 9/24/2026 | $10.14 | $10.14 | $10.14 | $10.14 | 12,600 |
| 9/23/2026 | $10.14 | $10.15 | $10.13 | $10.13 | 168,000 |
| 9/22/2026 | $10.13 | $10.14 | $10.13 | $10.13 | 28,262 |
| 9/21/2026 | $10.15 | $10.15 | $10.12 | $10.12 | 75,300 |
| 9/18/2026 | $10.14 | $10.15 | $10.14 | $10.14 | 209,348 |
| 9/17/2026 | $10.14 | $10.15 | $10.13 | $10.14 | 534,829 |
| 9/16/2026 | $10.14 | $10.15 | $10.13 | $10.14 | 248,600 |
| 9/15/2026 | $10.14 | $10.14 | $10.14 | $10.14 | 200,495 |
| 9/14/2026 | $10.15 | $10.15 | $10.14 | $10.14 | 12,516 |
| 9/11/2026 | $10.15 | $10.15 | $10.15 | $10.15 | 2,500 |
| 9/10/2026 | $10.14 | $10.15 | $10.14 | $10.15 | 260,040 |
| 9/9/2026 | $10.13 | $10.14 | $10.13 | $10.13 | 466,900 |
| 9/8/2026 | $10.13 | $10.14 | $10.13 | $10.13 | 17,612 |
| 9/4/2026 | $10.13 | $10.14 | $10.13 | $10.13 | 155,200 |
| 9/3/2026 | $10.13 | $10.14 | $10.12 | $10.14 | 361,359 |
| 9/2/2026 | $10.13 | $10.13 | $10.12 | $10.13 | 114,300 |
| 9/1/2026 | $10.13 | $10.13 | $10.12 | $10.12 | 29,000 |
| 8/31/2026 | $10.12 | $10.13 | $10.12 | $10.12 | 8,518 |
| 8/28/2026 | $10.12 | $10.13 | $10.12 | $10.12 | 17,164 |
| 8/27/2026 | $10.12 | $10.13 | $10.12 | $10.13 | 22,376 |
| 8/26/2026 | $10.12 | $10.12 | $10.11 | $10.12 | 268,222 |
| 8/25/2026 | $10.11 | $10.12 | $10.11 | $10.12 | 896,244 |
| 8/24/2026 | $10.11 | $10.11 | $10.10 | $10.10 | 55,514 |
| 8/21/2026 | $10.12 | $10.12 | $10.10 | $10.11 | 96,000 |
| 8/20/2026 | $10.12 | $10.12 | $10.12 | $10.12 | 3,325 |
| 8/19/2026 | $10.12 | $10.13 | $10.12 | $10.12 | 167,441 |
| 8/18/2026 | $10.12 | $10.12 | $10.11 | $10.12 | 109,220 |
| 8/17/2026 | $10.12 | $10.12 | $10.11 | $10.11 | 3,300 |
| 8/14/2026 | $10.11 | $10.11 | $10.11 | $10.11 | 30 |
| 8/13/2026 | $10.13 | $10.13 | $10.11 | $10.11 | 31,708 |
| 8/12/2026 | $10.11 | $10.12 | $10.11 | $10.12 | 2,100 |
| 8/11/2026 | $10.14 | $10.14 | $10.12 | $10.12 | 600 |
| 8/10/2026 | $10.12 | $10.15 | $10.11 | $10.15 | 110,500 |
| 8/7/2026 | $10.12 | $10.12 | $10.10 | $10.10 | 9,700 |
| 8/6/2026 | $10.10 | $10.12 | $10.10 | $10.11 | 567,800 |
| 8/5/2026 | $10.10 | $10.10 | $10.10 | $10.10 | 10 |
| 8/4/2026 | $10.10 | $10.11 | $10.10 | $10.10 | 203,200 |
| 8/3/2026 | $10.11 | $10.11 | $10.09 | $10.09 | 111,539 |
| 7/31/2026 | $10.12 | $10.12 | $10.10 | $10.10 | 820,004 |
| 7/30/2026 | $10.13 | $10.13 | $10.11 | $10.12 | 1.53M |
| 7/29/2026 | $10.13 | $10.13 | $10.12 | $10.12 | 235,822 |
| 7/28/2026 | $10.12 | $10.14 | $10.12 | $10.12 | 56,124 |
| 7/27/2026 | $10.19 | $10.19 | $10.12 | $10.12 | 70,700 |
| 7/24/2026 | $10.12 | $10.13 | $10.12 | $10.13 | 13,024 |
| 7/23/2026 | $10.15 | $10.15 | $10.12 | $10.13 | 176,500 |
| 7/22/2026 | $10.17 | $10.19 | $10.13 | $10.15 | 4.70M |
| 7/21/2026 | $10.09 | $10.09 | $10.06 | $10.07 | 1.06M |
| 7/20/2026 | $10.10 | $10.10 | $10.10 | $10.10 | 912 |
| 7/17/2026 | $10.08 | $10.09 | $10.07 | $10.08 | 448,100 |
| 7/16/2026 | $10.07 | $10.09 | $10.07 | $10.08 | 274,800 |
| 7/15/2026 | $10.07 | $10.09 | $10.07 | $10.07 | 18,019 |
| 7/14/2026 | $10.07 | $10.08 | $10.06 | $10.07 | 33,439 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Strategy Focus List
Continuous multi-factor scoring & catalyst forensics
Market Movers
Today's biggest gainers and losers
