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 (%)
Oct 31, 2018 1.380 1.390 1.250 1.350 920 -0.14(-9.40%)
Oct 30, 2018 1.490 1.490 1.490 2 +0.00(+0.00%)
Oct 29, 2018 1.490 1.490 1.490 1.490 1,289 +0.11(+7.97%)
Oct 26, 2018 1.590 1.590 1.380 1.380 700 -0.12(-8.00%)
Oct 25, 2018 1.500 1.500 1.500 1.500 1,000 +0.00(+0.00%)
Oct 24, 2018 2.040 2.040 1.500 1.500 1,150 +0.20(+15.38%)
Oct 23, 2018 1.300 1.390 1.300 1.300 355 -0.09(-6.47%)
Oct 22, 2018 1.700 2.050 1.250 1.390 7,607 -0.11(-7.33%)
Oct 19, 2018 1.425 1.500 1.425 1.500 1,900 +0.03(+2.04%)
Oct 18, 2018 1.850 1.850 1.260 1.470 17,597 -0.38(-20.54%)
Oct 17, 2018 1.688 1.850 1.650 1.850 1,554 +0.00(+0.00%)
Oct 16, 2018 1.850 1.850 1.850 1.850 604 +0.05(+2.78%)
Oct 15, 2018 2.020 2.020 1.800 1.800 2,012 -0.44(-19.64%)
Oct 12, 2018 2.240 2.240 1.500 2.240 1,300 +1.03(+85.12%)
Oct 11, 2018 2.480 2.480 1.210 1.210 5,513 -1.14(-48.51%)
Oct 10, 2018 1.994 2.350 1.994 2.350 3,342 +0.70(+42.42%)
Oct 09, 2018 1.600 1.650 1.600 1.650 1,100 -0.55(-25.00%)
Oct 08, 2018 2.150 2.250 1.920 2.200 1,825 -0.74(-25.17%)
Oct 05, 2018 1.200 2.950 1.200 2.940 27,400 +1.74(+145.00%)
Oct 04, 2018 1.220 1.220 1.200 1.200 1,576 -0.05(-4.38%)
Oct 03, 2018 1.255 1.255 1.255 1.255 200 +0.03(+2.87%)
Oct 02, 2018 1.350 1.350 1.220 1.220 600 +0.01(+0.83%)
Oct 01, 2018 1.280 1.340 1.210 1.210 794 -0.14(-10.37%)
Sep 28, 2018 1.230 1.350 1.230 1.350 300 -0.00(-0.15%)
Sep 27, 2018 1.390 1.390 1.352 1.352 240 -0.05(-3.43%)
Sep 26, 2018 1.380 1.400 1.380 1.400 2,450 +0.03(+2.19%)
Sep 25, 2018 1.290 1.370 1.290 1.370 1,100 +0.17(+14.17%)
Sep 24, 2018 1.400 1.400 1.200 1.200 1,241 -0.04(-3.23%)
Sep 21, 2018 1.150 1.240 1.150 1.240 800 +0.12(+10.71%)
Sep 20, 2018 1.400 1.400 1.000 1.120 4,573 -0.33(-22.76%)
Sep 19, 2018 1.450 1.450 1.450 100 +0.00(+0.00%)
Sep 18, 2018 1.450 1.450 1.450 1.450 1,100 -0.30(-17.14%)
Sep 17, 2018 1.800 1.800 1.750 1.750 510 +0.65(+59.09%)
Sep 14, 2018 1.290 1.880 1.100 1.100 3,800 -0.70(-39.06%)
Sep 13, 2018 1.980 1.980 1.805 1.805 2,600 -0.16(-7.91%)
Sep 12, 2018 1.960 1.960 1.960 1.960 100 -0.02(-1.01%)
Sep 11, 2018 1.495 1.980 1.495 1.980 419 +0.62(+45.59%)
Sep 10, 2018 1.600 1.610 1.360 1.360 1,935 -0.25(-15.53%)
Sep 07, 2018 2.090 2.140 1.600 1.610 4,300 -0.48(-22.97%)
Sep 06, 2018 1.900 2.090 1.900 2.090 275 -0.10(-4.57%)
Sep 05, 2018 2.190 2.190 2.190 2.190 300 +0.29(+15.26%)
Sep 04, 2018 2.350 2.350 1.900 300 -0.45(-19.15%)
Aug 31, 2018 2.350 2.350 2.350 0 +0.02(+0.86%)
Aug 30, 2018 2.390 2.390 2.000 2.330 2,142 +0.03(+1.30%)
Aug 29, 2018 1.990 2.300 1.680 2.300 6,756 +0.41(+21.69%)
Aug 28, 2018 1.755 1.890 1.755 1.890 1,030 +0.19(+11.18%)
Aug 24, 2018 1.700 1.700 1.700 0 +0.01(+0.59%)
Aug 23, 2018 1.600 1.690 1.600 1.690 300 +0.09(+5.62%)
Aug 22, 2018 1.500 1.600 1.500 1.600 511 +0.10(+6.67%)
Aug 21, 2018 1.500 1.500 1.500 30 +0.00(+0.00%)
Aug 20, 2018 1.500 1.500 1.500 1.500 100 +0.00(+0.00%)
Aug 17, 2018 1.450 1.500 1.450 1.500 400 +0.05(+3.45%)
Aug 16, 2018 1.448 1.450 1.448 1.450 600 +0.20(+16.00%)
Aug 15, 2018 1.250 1.250 1.250 1.250 430 -0.25(-16.67%)
Aug 14, 2018 1.500 1.500 1.500 1.500 116 -0.14(-8.42%)
Aug 10, 2018 1.638 1.638 1.638 0 +0.00(+0.00%)
Aug 09, 2018 1.638 1.638 1.638 1.638 100 -0.00(-0.27%)
Aug 08, 2018 1.643 1.643 1.643 1.643 100 -0.05(-2.81%)
Aug 07, 2018 1.710 1.710 1.690 1.690 850 -0.02(-1.17%)
Aug 06, 2018 1.710 1.710 1.710 1.710 500 +0.01(+0.62%)
Aug 03, 2018 1.700 1.700 1.700 1.700 100 -0.02(-1.19%)
Aug 02, 2018 1.720 1.720 1.720 75 +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.