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

Appen Ltd (OP: APXYY )

0.1755 UNCHANGED
Last Price Updated: 9:30 AM EDT, Jun 7, 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 (%)
Aug 29, 2023 0.5300 0 +0.04(+9.17%)
Aug 28, 2023 0.4855 0.4855 0.4855 0.4855 750 -0.14(-22.16%)
Aug 08, 2023 0.6237 0 -0.02(-3.69%)
Aug 03, 2023 0.6476 10 -0.05(-7.49%)
Aug 02, 2023 0.7000 0.7961 0.7000 0.7000 2,316 -0.10(-11.97%)
Jul 31, 2023 0.7952 0 -0.03(-3.86%)
Jul 28, 2023 0.8100 0.8271 0.8100 0.8271 273 +0.02(+2.85%)
Jul 25, 2023 0.8042 0 -0.05(-5.61%)
Jul 18, 2023 0.8520 0 +0.07(+9.64%)
Jul 10, 2023 0.7771 0 -0.01(-1.14%)
Jul 07, 2023 0.7861 0.7861 0.7861 0.7861 139 -0.02(-2.95%)
Jun 27, 2023 0.8100 0 +0.01(+1.09%)
Jun 26, 2023 0.8013 0.8013 0.8013 0.8013 758 -0.15(-15.50%)
Jun 22, 2023 0.9483 0 -0.03(-3.23%)
Jun 16, 2023 0.9800 10 -0.15(-13.27%)
Jun 08, 2023 1.130 0 +0.00(+0.00%)
Jun 06, 2023 1.130 63 -0.05(-4.24%)
Jun 05, 2023 1.690 1.690 1.180 1.180 347 -0.74(-38.38%)
May 26, 2023 1.915 0 +1.09(+131.56%)
May 25, 2023 0.8270 0.8270 0.8270 0.8270 1,010 -1.17(-58.65%)
May 18, 2023 2.000 5 +0.00(+0.00%)
May 17, 2023 1.947 2.000 1.947 2.000 846 -0.00(-0.25%)
May 16, 2023 1.570 2.005 1.570 2.005 361 +1.17(+141.22%)
May 12, 2023 0.8312 0 +0.00(+0.53%)
May 10, 2023 0.8268 0 -0.24(-22.73%)
May 09, 2023 1.130 1.130 1.070 1.070 500 +0.10(+10.31%)
May 04, 2023 0.9700 58 -0.01(-1.28%)
May 02, 2023 0.9826 0 +0.01(+1.18%)
Apr 27, 2023 0.9711 0 +0.12(+14.25%)
Apr 26, 2023 0.8500 0.8500 0.8500 0.8500 100 -0.12(-11.98%)
Apr 24, 2023 0.9657 0 -0.02(-2.48%)
Apr 13, 2023 0.9903 0 +0.10(+11.56%)
Apr 12, 2023 0.8877 0.8877 0.8877 0.8877 100 -0.03(-3.51%)
Apr 05, 2023 0.9200 0 -0.02(-2.46%)
Apr 04, 2023 0.9432 0.9432 0.9432 0.9432 200 +0.13(+15.53%)
Mar 28, 2023 0.8164 5 -0.00(-0.44%)
Mar 10, 2023 0.8200 50 +0.10(+13.98%)
Mar 06, 2023 0.7194 0 -0.09(-11.57%)
Mar 03, 2023 0.7850 0.8135 0.7850 0.8135 660 +0.00(+0.43%)
Feb 28, 2023 0.8100 0 -0.03(-3.50%)
Feb 27, 2023 0.8188 0.8394 0.8188 0.8394 330 -0.13(-13.63%)
Feb 21, 2023 0.9719 0 -0.07(-6.55%)
Feb 16, 2023 1.040 0 -0.14(-11.86%)
Feb 10, 2023 1.180 0 +0.26(+28.46%)
Feb 06, 2023 0.9186 0 -0.03(-3.27%)
Feb 03, 2023 0.9497 0.9497 0.9497 0.9497 304 +0.08(+8.72%)
Jan 09, 2023 0.8735 0 +0.01(+1.57%)
Jan 03, 2023 0.8600 40 +0.01(+0.61%)
Oct 24, 2022 0.8548 0 -0.07(-7.50%)
Oct 18, 2022 0.9241 0 +0.06(+7.22%)
Oct 17, 2022 0.8619 0.8619 0.7855 0.8619 2,124 -0.03(-2.82%)
Oct 14, 2022 0.8760 0.8869 0.8760 0.8869 1,100 +0.02(+1.93%)
Oct 12, 2022 0.8701 50 -0.00(-0.54%)
Oct 11, 2022 0.8748 0.8748 0.8748 0.8748 885 -0.39(-30.57%)
Sep 16, 2022 1.260 50 -0.12(-8.70%)
Sep 14, 2022 1.380 0 -0.08(-5.48%)
Sep 09, 2022 1.460 0 +0.12(+8.96%)
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.