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 (%)
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%)
Aug 01, 2018 1.350 1.728 1.350 1.720 1,253 +0.42(+32.31%)
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%)
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.