Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Applied Biosciences Corp (OP: APPB )

0.0002 UNCHANGED
Last Price Updated: 9:30 AM EDT, Oct 23, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2019 1.490 1.500 1.420 1.420 1,331 -0.07(-4.70%)
Jan 30, 2019 1.500 1.500 1.490 1.490 630 +0.09(+6.43%)
Jan 29, 2019 1.550 1.580 1.300 1.400 1,716 -0.18(-11.39%)
Jan 28, 2019 1.580 1.580 1.580 1.580 1,299 +0.50(+45.69%)
Jan 25, 2019 1.300 1.580 1.085 1.085 2,200 -0.22(-16.58%)
Jan 24, 2019 1.300 1.360 1.300 1.300 3,979 +0.00(+0.00%)
Jan 23, 2019 1.270 1.300 1.030 1.300 2,038 +0.10(+8.33%)
Jan 22, 2019 1.200 1.200 1.200 1.200 100 -0.04(-3.23%)
Jan 18, 2019 1.000 1.240 1.000 1.240 1,200 +0.24(+24.00%)
Jan 17, 2019 1.050 1.050 1.000 1.000 2,388 -0.35(-25.93%)
Jan 16, 2019 0.9500 1.350 0.9500 1.350 753 +0.01(+0.75%)
Jan 15, 2019 1.340 1.340 1.340 1.340 1,400 +0.06(+4.69%)
Jan 14, 2019 1.250 1.280 1.032 1.280 1,300 +0.03(+2.40%)
Jan 11, 2019 0.8500 1.280 0.8500 1.250 3,500 +0.05(+4.17%)
Jan 10, 2019 1.270 1.270 1.200 1.200 2,699 -0.15(-11.11%)
Jan 09, 2019 1.200 1.560 0.8500 1.350 16,296 +0.25(+22.73%)
Jan 08, 2019 1.100 1.100 1.010 1.100 815 +0.10(+10.00%)
Jan 07, 2019 1.260 1.260 1.000 1.000 4,140 +0.17(+20.48%)
Jan 04, 2019 1.290 1.344 0.8100 0.8300 5,000 -0.32(-27.83%)
Jan 03, 2019 1.225 1.225 1.150 1.150 1,350 -0.15(-11.54%)
Jan 02, 2019 1.000 1.300 1.000 1.300 1,009 +0.03(+2.65%)
Dec 31, 2018 1.024 1.266 1.010 1.266 2,600 -0.12(-8.36%)
Dec 28, 2018 0.8000 1.382 0.8000 1.382 3,400 +0.49(+55.28%)
Dec 27, 2018 0.8900 0.8900 0.8900 0.8900 100 +0.00(+0.00%)
Dec 26, 2018 0.8900 0.8900 0.8900 0.8900 1,045 +0.04(+4.71%)
Dec 24, 2018 0.8500 0.8500 0.8500 0.8500 900 +0.00(+0.00%)
Dec 21, 2018 0.9000 0.9000 0.8500 0.8500 3,000 +0.07(+8.97%)
Dec 20, 2018 0.7800 0.7800 0.7800 0.7800 720 -0.07(-8.24%)
Dec 19, 2018 0.8500 0.8500 0.8500 0.8500 1,000 -0.04(-4.49%)
Dec 18, 2018 0.8900 0.8900 0.8900 0.8900 128 +0.00(+0.00%)
Dec 17, 2018 0.8900 0.8900 0.8900 0.8900 136 +0.06(+6.59%)
Dec 14, 2018 0.8350 0.8350 0.8350 0.8350 100 +0.05(+7.05%)
Dec 13, 2018 0.9000 0.9000 0.7800 0.7800 1,600 -0.01(-1.27%)
Dec 12, 2018 0.7800 0.9000 0.7800 0.7900 2,100 +0.01(+1.28%)
Dec 11, 2018 0.9600 0.9600 0.7800 0.7800 1,675 -0.17(-17.89%)
Dec 07, 2018 0.9500 0.9500 0.9500 0 +0.18(+23.34%)
Dec 06, 2018 0.7800 0.7800 0.7701 0.7702 2,739 -0.16(-17.18%)
Dec 04, 2018 0.7600 0.9300 0.7600 0.9300 2,100 +0.18(+24.00%)
Dec 03, 2018 0.8000 0.8000 0.7500 0.7500 1,734 -0.25(-25.00%)
Nov 30, 2018 0.7600 1.000 0.7600 1.000 2,700 +0.00(+0.00%)
Nov 29, 2018 1.000 1.000 0.9900 1.000 2,278 +0.02(+2.51%)
Nov 28, 2018 1.000 1.000 0.9755 0.9755 426 +0.23(+30.07%)
Nov 27, 2018 1.000 1.000 0.7000 0.7500 3,205 -0.26(-25.74%)
Nov 26, 2018 1.100 1.100 1.010 1.010 1,375 -0.09(-8.18%)
Nov 23, 2018 1.140 1.150 1.100 1.100 7,200 -0.04(-3.51%)
Nov 21, 2018 1.140 1.140 1.140 0 +0.07(+6.54%)
Nov 20, 2018 1.100 1.100 1.070 1.070 1,300 -0.09(-7.76%)
Nov 19, 2018 1.160 1.160 1.160 1.160 1,803 -0.03(-2.52%)
Nov 16, 2018 1.190 1.190 1.190 81 +0.00(+0.00%)
Nov 15, 2018 1.190 1.190 1.190 1.190 101 +0.00(+0.00%)
Nov 14, 2018 1.190 1.190 1.190 24 +0.00(+0.00%)
Nov 13, 2018 1.185 1.190 1.185 1.190 202 -0.03(-2.46%)
Nov 12, 2018 1.220 1.220 1.220 1.220 215 -0.02(-1.61%)
Nov 08, 2018 1.240 1.240 1.240 0 +0.02(+1.64%)
Nov 07, 2018 1.250 1.250 1.220 1.220 1,400 -0.02(-1.61%)
Nov 06, 2018 1.250 1.250 1.240 1.240 568 -0.11(-8.15%)
Nov 05, 2018 1.350 1.350 1.350 1.350 1,022 +0.05(+3.85%)
Nov 02, 2018 1.300 1.300 1.300 1.300 100 -0.05(-3.70%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.