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 (%)
May 31, 2019 1.092 1.092 1.092 0 -0.02(-1.62%)
May 30, 2019 1.110 1.110 1.110 24 +0.00(+0.00%)
May 29, 2019 1.110 1.110 1.110 1.110 1,814 -0.01(-0.89%)
May 28, 2019 1.250 1.330 1.100 1.120 4,486 -0.48(-30.00%)
May 24, 2019 1.600 1.600 1.600 30 +0.00(+0.00%)
May 22, 2019 1.600 1.600 1.600 0 +0.00(+0.00%)
May 21, 2019 1.600 1.600 1.600 1.600 500 +0.00(+0.00%)
May 20, 2019 1.600 1.600 1.600 2 +0.00(+0.00%)
May 17, 2019 1.580 1.600 1.580 1.600 800 +0.00(+0.00%)
May 16, 2019 1.600 1.600 1.600 1.600 300 +0.15(+10.34%)
May 15, 2019 1.450 1.450 1.450 1.450 700 -0.10(-6.45%)
May 14, 2019 1.790 1.790 0.8000 1.550 2,302 -0.25(-13.89%)
May 13, 2019 1.800 1.800 1.800 36 +0.00(+0.00%)
May 10, 2019 1.400 1.950 1.120 1.800 8,500 +0.38(+26.76%)
May 09, 2019 1.330 1.420 1.280 1.420 4,600 +0.09(+6.77%)
May 07, 2019 1.330 1.330 1.330 0 +0.03(+2.31%)
May 06, 2019 1.290 1.300 1.280 1.300 4,162 +0.01(+0.78%)
May 03, 2019 1.219 1.290 1.180 1.290 800 +0.06(+4.88%)
May 02, 2019 1.225 1.230 1.225 1.230 320 +0.00(+0.00%)
May 01, 2019 1.230 1.300 1.230 1.230 4,821 -0.00(-0.28%)
Apr 30, 2019 1.250 1.250 1.234 1.234 1,215 +0.02(+1.94%)
Apr 29, 2019 1.270 1.270 1.210 1.210 1,500 -0.06(-4.72%)
Apr 26, 2019 1.270 1.270 1.270 1.270 1,300 +0.07(+5.83%)
Apr 25, 2019 1.200 1.200 1.200 1.200 785 +0.00(+0.00%)
Apr 24, 2019 1.200 1.200 1.200 1.200 1,332 +0.00(+0.00%)
Apr 23, 2019 1.260 1.260 1.200 1.200 1,550 -0.08(-6.25%)
Apr 22, 2019 1.300 1.300 1.280 1.280 1,150 -0.03(-2.29%)
Apr 18, 2019 1.300 1.310 1.300 1.310 2,100 -0.02(-1.50%)
Apr 17, 2019 1.350 1.350 1.330 1.330 1,000 +0.03(+2.31%)
Apr 16, 2019 1.300 1.300 1.300 1.300 140 +0.00(+0.00%)
Apr 15, 2019 1.300 1.300 1.300 1.300 1,875 +0.00(+0.00%)
Apr 12, 2019 1.300 1.300 1.300 1.300 900 +0.04(+3.17%)
Apr 11, 2019 1.270 1.270 1.260 1.260 719 -0.09(-6.67%)
Apr 10, 2019 1.350 1.350 1.350 1.350 1,100 -0.05(-3.57%)
Apr 09, 2019 1.350 1.400 1.350 1.400 1,520 -0.06(-4.11%)
Apr 08, 2019 1.460 1.460 1.460 21 +0.00(+0.00%)
Apr 05, 2019 1.270 1.460 1.270 1.460 3,200 +0.06(+4.29%)
Apr 04, 2019 1.450 1.450 1.260 1.400 2,298 -0.10(-6.67%)
Apr 03, 2019 1.500 1.500 1.500 1.500 1,000 +0.00(+0.00%)
Apr 02, 2019 1.350 1.500 1.350 1.500 850 +0.17(+12.95%)
Apr 01, 2019 1.450 1.575 1.250 1.328 5,847 -0.37(-21.88%)
Mar 29, 2019 1.700 1.700 1.700 1.700 300 +0.06(+3.66%)
Mar 28, 2019 1.540 1.640 1.450 1.640 919 +0.10(+6.49%)
Mar 27, 2019 1.540 1.560 1.540 1.540 1,830 -0.02(-1.44%)
Mar 26, 2019 1.500 1.562 1.500 1.562 1,479 +0.06(+4.17%)
Mar 25, 2019 1.700 1.700 1.500 1.500 782 -0.20(-11.76%)
Mar 22, 2019 1.700 1.700 1.540 1.700 13,800 +0.01(+0.59%)
Mar 21, 2019 1.650 1.690 1.650 1.690 1,749 +0.00(+0.30%)
Mar 20, 2019 1.685 1.685 1.685 1.685 100 +0.09(+5.97%)
Mar 19, 2019 1.540 1.590 1.540 1.590 875 +0.01(+0.63%)
Mar 18, 2019 1.540 1.690 1.540 1.580 2,325 +0.04(+2.60%)
Mar 15, 2019 1.540 1.645 1.540 1.540 3,600 +0.00(+0.00%)
Mar 14, 2019 1.540 1.540 1.540 1.540 1,589 +0.00(+0.00%)
Mar 13, 2019 1.540 1.670 1.540 1.540 5,058 -0.03(-1.91%)
Mar 12, 2019 1.330 1.680 1.330 1.570 1,370 +0.07(+4.67%)
Mar 11, 2019 1.500 1.500 1.500 1.500 246 +0.01(+0.64%)
Mar 08, 2019 1.300 1.790 1.300 1.490 5,000 -0.30(-16.73%)
Mar 07, 2019 1.300 1.790 1.300 1.790 392 +0.00(+0.00%)
Mar 06, 2019 1.500 1.790 1.500 1.790 3,197 +0.29(+19.33%)
Mar 05, 2019 1.600 1.800 1.300 1.500 6,540 -0.23(-13.04%)
Mar 04, 2019 1.820 1.820 1.725 1.725 2,410 -0.09(-5.22%)
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.