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 (%)
Jul 31, 2018 1.320 1.320 1.300 1.300 550 -0.02(-1.52%)
Jul 30, 2018 1.575 1.575 1.320 1.320 1,100 -0.43(-24.57%)
Jul 27, 2018 1.380 1.750 1.380 1.750 2,000 +0.18(+11.46%)
Jul 26, 2018 1.790 1.790 1.570 1.570 1,700 -0.04(-2.48%)
Jul 25, 2018 1.610 1.610 1.610 1.610 136 +0.03(+1.58%)
Jul 24, 2018 1.585 1.585 1.585 1.585 100 -0.04(-2.16%)
Jul 23, 2018 1.685 1.685 1.620 1.620 1,553 -0.14(-7.95%)
Jul 20, 2018 1.760 1.760 1.760 1.760 170 +0.00(+0.00%)
Jul 19, 2018 1.850 1.850 1.760 1.760 2,225 -0.01(-0.56%)
Jul 18, 2018 1.760 1.770 1.760 1.770 700 -0.19(-9.69%)
Jul 17, 2018 1.960 1.960 1.960 1.960 300 -0.01(-0.51%)
Jul 16, 2018 1.970 1.970 1.970 1.970 101 +0.00(+0.00%)
Jul 13, 2018 1.970 1.970 1.970 1.970 100 +0.12(+6.49%)
Jul 12, 2018 1.850 1.850 1.850 1.850 220 +0.04(+2.21%)
Jul 11, 2018 1.920 1.950 1.800 1.810 3,020 -0.14(-7.18%)
Jul 10, 2018 1.950 1.950 1.950 1.950 100 -0.02(-1.02%)
Jul 09, 2018 1.880 1.970 1.880 1.970 1,425 -0.12(-5.74%)
Jul 06, 2018 1.900 2.090 1.850 2.090 4,035 +0.19(+10.00%)
Jul 05, 2018 2.000 2.000 1.900 1.900 940 -0.20(-9.52%)
Jul 02, 2018 2.100 2.100 2.100 0 -0.05(-2.33%)
Jun 29, 2018 2.150 2.150 2.130 2.150 1,100 +0.00(+0.00%)
Jun 28, 2018 2.160 2.160 2.150 2.150 200 +0.00(+0.00%)
Jun 27, 2018 2.180 2.190 2.150 2.150 1,086 +0.06(+2.87%)
Jun 26, 2018 2.000 2.090 1.900 2.090 5,556 +0.10(+5.03%)
Jun 25, 2018 1.990 1.990 1.990 1.990 655 +0.09(+4.74%)
Jun 22, 2018 1.890 1.900 1.890 1.900 1,320 +0.09(+4.97%)
Jun 21, 2018 1.950 1.950 1.810 1.810 925 -0.14(-7.18%)
Jun 20, 2018 1.990 1.990 1.900 1.950 3,802 -0.03(-1.52%)
Jun 19, 2018 2.000 2.000 1.690 1.980 4,676 +0.00(+0.00%)
Jun 18, 2018 1.750 2.000 1.620 1.980 3,760 +0.23(+13.14%)
Jun 15, 2018 1.940 1.750 1.750 3,002 -0.19(-9.79%)
Jun 14, 2018 1.970 1.970 1.620 1.940 1,874 +0.29(+17.58%)
Jun 13, 2018 1.980 2.000 1.650 1.650 2,610 -0.35(-17.50%)
Jun 11, 2018 2.000 2.000 2.000 87 +0.02(+1.01%)
Jun 08, 2018 1.980 1.980 1.980 1.980 100 +0.23(+13.14%)
Jun 07, 2018 2.010 2.010 1.750 1.750 699 -0.20(-10.26%)
Jun 06, 2018 1.950 1.950 1.950 1.950 601 -0.04(-2.01%)
Jun 05, 2018 1.700 1.990 1.610 1.990 1,700 -0.03(-1.49%)
Jun 04, 2018 2.000 2.020 1.690 2.020 832 +0.02(+1.00%)
Jun 01, 2018 2.000 2.000 2.000 2.000 100 +0.00(+0.00%)
May 31, 2018 2.000 2.000 2.000 2.000 905 +0.00(+0.00%)
May 30, 2018 2.000 2.000 2.000 2.000 200 -0.01(-0.50%)
May 29, 2018 1.610 2.010 1.610 2.010 200 -0.01(-0.50%)
May 25, 2018 2.020 2.020 2.020 0 +0.02(+1.00%)
May 24, 2018 1.690 2.000 1.690 2.000 650 +0.00(+0.00%)
May 23, 2018 2.000 2.000 2.000 2.000 212 -0.03(-1.48%)
May 22, 2018 1.690 2.030 1.690 2.030 440 +0.02(+0.84%)
May 21, 2018 2.040 2.040 2.013 2.013 748 +0.01(+0.65%)
May 18, 2018 2.000 2.000 2.000 2.000 200 +0.00(+0.00%)
May 17, 2018 1.800 2.000 1.690 2.000 1,600 -0.06(-2.91%)
May 16, 2018 2.060 2.060 2.060 2.060 100 +0.01(+0.49%)
May 15, 2018 2.050 2.050 2.050 2.050 200 -0.01(-0.49%)
May 14, 2018 2.080 2.080 2.060 2.060 960 +0.02(+0.98%)
May 11, 2018 1.800 2.040 1.800 2.040 2,100 +0.00(+0.00%)
May 10, 2018 1.800 2.090 1.800 2.040 1,590 +0.00(+0.00%)
May 09, 2018 2.040 2.040 2.040 2.040 389 +0.03(+1.49%)
May 08, 2018 2.040 2.040 2.010 2.010 600 +0.01(+0.50%)
May 07, 2018 2.150 2.150 2.000 2.000 2,160 -0.19(-8.68%)
May 04, 2018 1.860 2.200 1.860 2.190 7,110 +0.19(+9.50%)
May 03, 2018 2.000 2.000 2.000 2.000 142 -0.04(-1.96%)
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.