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 (%)
Dec 31, 2018 1.024 1.266 1.010 1.266 2,600 -0.12(-8.36%)
Dec 28, 2018 0.8000 1.382 0.8000 1.382 3,400 +0.49(+55.28%)
Dec 27, 2018 0.8900 0.8900 0.8900 0.8900 100 +0.00(+0.00%)
Dec 26, 2018 0.8900 0.8900 0.8900 0.8900 1,045 +0.04(+4.71%)
Dec 24, 2018 0.8500 0.8500 0.8500 0.8500 900 +0.00(+0.00%)
Dec 21, 2018 0.9000 0.9000 0.8500 0.8500 3,000 +0.07(+8.97%)
Dec 20, 2018 0.7800 0.7800 0.7800 0.7800 720 -0.07(-8.24%)
Dec 19, 2018 0.8500 0.8500 0.8500 0.8500 1,000 -0.04(-4.49%)
Dec 18, 2018 0.8900 0.8900 0.8900 0.8900 128 +0.00(+0.00%)
Dec 17, 2018 0.8900 0.8900 0.8900 0.8900 136 +0.06(+6.59%)
Dec 14, 2018 0.8350 0.8350 0.8350 0.8350 100 +0.05(+7.05%)
Dec 13, 2018 0.9000 0.9000 0.7800 0.7800 1,600 -0.01(-1.27%)
Dec 12, 2018 0.7800 0.9000 0.7800 0.7900 2,100 +0.01(+1.28%)
Dec 11, 2018 0.9600 0.9600 0.7800 0.7800 1,675 -0.17(-17.89%)
Dec 07, 2018 0.9500 0.9500 0.9500 0 +0.18(+23.34%)
Dec 06, 2018 0.7800 0.7800 0.7701 0.7702 2,739 -0.16(-17.18%)
Dec 04, 2018 0.7600 0.9300 0.7600 0.9300 2,100 +0.18(+24.00%)
Dec 03, 2018 0.8000 0.8000 0.7500 0.7500 1,734 -0.25(-25.00%)
Nov 30, 2018 0.7600 1.000 0.7600 1.000 2,700 +0.00(+0.00%)
Nov 29, 2018 1.000 1.000 0.9900 1.000 2,278 +0.02(+2.51%)
Nov 28, 2018 1.000 1.000 0.9755 0.9755 426 +0.23(+30.07%)
Nov 27, 2018 1.000 1.000 0.7000 0.7500 3,205 -0.26(-25.74%)
Nov 26, 2018 1.100 1.100 1.010 1.010 1,375 -0.09(-8.18%)
Nov 23, 2018 1.140 1.150 1.100 1.100 7,200 -0.04(-3.51%)
Nov 21, 2018 1.140 1.140 1.140 0 +0.07(+6.54%)
Nov 20, 2018 1.100 1.100 1.070 1.070 1,300 -0.09(-7.76%)
Nov 19, 2018 1.160 1.160 1.160 1.160 1,803 -0.03(-2.52%)
Nov 16, 2018 1.190 1.190 1.190 81 +0.00(+0.00%)
Nov 15, 2018 1.190 1.190 1.190 1.190 101 +0.00(+0.00%)
Nov 14, 2018 1.190 1.190 1.190 24 +0.00(+0.00%)
Nov 13, 2018 1.185 1.190 1.185 1.190 202 -0.03(-2.46%)
Nov 12, 2018 1.220 1.220 1.220 1.220 215 -0.02(-1.61%)
Nov 08, 2018 1.240 1.240 1.240 0 +0.02(+1.64%)
Nov 07, 2018 1.250 1.250 1.220 1.220 1,400 -0.02(-1.61%)
Nov 06, 2018 1.250 1.250 1.240 1.240 568 -0.11(-8.15%)
Nov 05, 2018 1.350 1.350 1.350 1.350 1,022 +0.05(+3.85%)
Nov 02, 2018 1.300 1.300 1.300 1.300 100 -0.05(-3.70%)
Nov 01, 2018 1.350 1.350 1.350 10 +0.00(+0.00%)
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%)
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.