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

Appen Ltd (OP: APXYY )

0.1543 -0.0249 (-13.90%)
Streaming Delayed Price Updated: 10:28 AM EDT, May 9, 2024 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 (%)
Mar 28, 2024 0.1470 1 +0.00(+0.00%)
Mar 27, 2024 0.1832 0.1832 0.1470 0.1470 1,100 -0.00(-1.41%)
Mar 26, 2024 0.1491 0.1491 0.1491 0.1491 3,000 -0.07(-32.32%)
Mar 25, 2024 0.2203 0.2203 0.2203 0.2203 100 -0.00(-0.14%)
Mar 21, 2024 0.2206 0 -0.04(-14.66%)
Mar 15, 2024 0.2585 0 -0.00(-1.75%)
Mar 12, 2024 0.2631 0 +0.10(+62.21%)
Mar 08, 2024 0.1622 0 -0.03(-16.91%)
Mar 07, 2024 0.1952 0.1952 0.1952 0.1952 1,000 +0.05(+32.79%)
Feb 29, 2024 0.1470 0 +0.00(+0.00%)
Feb 27, 2024 0.1470 0 +0.00(+0.00%)
Feb 26, 2024 0.0843 0.1470 0.0843 0.1470 8,536 +0.09(+181.07%)
Feb 23, 2024 0.0523 0.0523 0.0523 0.0523 1,000 -0.08(-60.50%)
Feb 21, 2024 0.1324 0 +0.02(+17.48%)
Feb 16, 2024 0.1127 0 +0.01(+12.70%)
Feb 15, 2024 0.1000 0.1000 0.1000 0.1000 1,500 +0.03(+42.86%)
Feb 13, 2024 0.0700 0 -0.03(-30.00%)
Feb 09, 2024 0.1000 0 +0.00(+4.38%)
Feb 08, 2024 0.0958 0.0958 0.0694 0.0958 25,100 -0.05(-33.43%)
Feb 07, 2024 0.1439 0.1439 0.1439 0.1439 726 +0.05(+59.89%)
Feb 05, 2024 0.0900 0 -0.00(-4.05%)
Feb 02, 2024 0.0938 0.0938 0.0938 0.0938 3,500 +0.01(+16.23%)
Jan 31, 2024 0.0807 0 -0.03(-28.07%)
Jan 26, 2024 0.1122 0 -0.00(-0.62%)
Jan 25, 2024 0.1129 0.1129 0.1129 0.1129 5,000 -0.01(-10.96%)
Jan 24, 2024 0.0881 0.1268 0.0881 0.1268 3,500 +0.02(+18.28%)
Jan 23, 2024 0.0721 0.1072 0.0721 0.1072 4,000 -0.02(-16.90%)
Jan 22, 2024 0.1050 0.1290 0.0890 0.1290 16,835 -0.04(-24.12%)
Jan 19, 2024 0.1700 0.1700 0.1700 0.1700 500 +0.02(+13.33%)
Jan 18, 2024 0.1591 0.1618 0.1500 0.1500 12,235 -0.02(-12.99%)
Jan 17, 2024 0.1377 0.1724 0.1377 0.1724 1,271 +0.03(+17.68%)
Jan 16, 2024 0.1356 0.1465 0.1356 0.1465 2,100 +0.02(+15.54%)
Jan 08, 2024 0.1268 0 -0.07(-33.89%)
Jan 05, 2024 0.1918 0.1918 0.1918 0.1918 600 -0.01(-4.10%)
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.