Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Applied Biosciences Corp (OP: APPB )

N/A 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 (%)
Jul 31, 2019 0.8000 0.8000 0.8000 12 +0.00(+0.00%)
Jul 30, 2019 0.8000 0.8000 0.8000 0.8000 285 +0.02(+2.51%)
Jul 29, 2019 0.5532 0.7972 0.5532 0.7804 1,407 -0.02(-2.08%)
Jul 26, 2019 0.7970 0.7970 0.7970 0.7970 200 +0.25(+44.91%)
Jul 25, 2019 0.6985 0.6985 0.5500 0.5500 10,300 -0.25(-31.01%)
Jul 24, 2019 0.7972 0.7972 0.7972 0.7972 300 +0.18(+28.58%)
Jul 23, 2019 0.6300 0.6300 0.6200 0.6200 3,446 -0.18(-22.50%)
Jul 22, 2019 0.6212 0.8000 0.6212 0.8000 657 +0.00(+0.00%)
Jul 19, 2019 0.8000 0.8000 0.8000 55 +0.00(+0.00%)
Jul 18, 2019 0.8000 0.8000 0.8000 0.8000 400 +0.00(+0.00%)
Jul 15, 2019 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Jul 11, 2019 0.8000 0.8000 0.8000 0 +0.04(+5.26%)
Jul 10, 2019 0.8700 0.8700 0.7600 0.7600 5,025 +0.06(+8.57%)
Jul 09, 2019 0.7900 0.7900 0.7000 0.7000 3,500 -0.18(-20.45%)
Jul 08, 2019 0.8800 0.8800 0.8800 11 +0.00(+0.00%)
Jul 05, 2019 0.8500 0.9675 0.8500 0.8800 6,200 +0.28(+46.67%)
Jul 03, 2019 0.6900 0.7000 0.5805 0.6000 8,700 -0.20(-25.00%)
Jul 02, 2019 0.8000 0.8000 0.8000 9 +0.00(+0.00%)
Jul 01, 2019 0.8682 0.8682 0.8000 0.8000 550 +0.10(+14.29%)
Jun 28, 2019 0.8500 0.8500 0.7000 0.7000 4,900 -0.16(-18.37%)
Jun 27, 2019 0.7308 0.8575 0.7025 0.8575 3,930 -0.04(-4.72%)
Jun 26, 2019 0.9000 0.9000 0.9000 0.9000 100 -0.05(-5.26%)
Jun 25, 2019 0.9500 0.9500 0.9500 28 +0.00(+0.00%)
Jun 24, 2019 0.7300 0.9500 0.7300 0.9500 1,102 +0.05(+5.56%)
Jun 21, 2019 0.9000 0.9000 0.9000 0.9000 2,000 -0.09(-9.09%)
Jun 19, 2019 0.9900 0.9900 0.9900 0 -0.01(-1.00%)
Jun 18, 2019 1.000 1.110 0.9900 1.000 6,950 +0.01(+1.01%)
Jun 14, 2019 0.9900 0.9900 0.9900 0 -0.01(-1.00%)
Jun 13, 2019 0.9750 1.050 0.9750 1.000 3,247 +0.00(+0.00%)
Jun 12, 2019 1.000 1.000 1.000 16 +0.00(+0.00%)
Jun 11, 2019 0.9800 1.000 0.9800 1.000 1,035 +0.01(+1.01%)
Jun 10, 2019 0.9000 0.9900 0.9000 0.9900 310 -0.01(-1.00%)
Jun 07, 2019 1.000 1.000 1.000 1.000 2,000 +0.00(+0.00%)
Jun 06, 2019 1.000 1.000 1.000 1.000 2,366 +0.00(+0.00%)
Jun 05, 2019 1.040 1.040 1.000 1.000 1,310 -0.05(-4.53%)
Jun 04, 2019 1.048 1.048 1.048 1.048 100 -0.04(-4.08%)
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%)
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.