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 (%)
Mar 29, 2019 1.700 1.700 1.700 1.700 300 +0.06(+3.66%)
Mar 28, 2019 1.540 1.640 1.450 1.640 919 +0.10(+6.49%)
Mar 27, 2019 1.540 1.560 1.540 1.540 1,830 -0.02(-1.44%)
Mar 26, 2019 1.500 1.562 1.500 1.562 1,479 +0.06(+4.17%)
Mar 25, 2019 1.700 1.700 1.500 1.500 782 -0.20(-11.76%)
Mar 22, 2019 1.700 1.700 1.540 1.700 13,800 +0.01(+0.59%)
Mar 21, 2019 1.650 1.690 1.650 1.690 1,749 +0.00(+0.30%)
Mar 20, 2019 1.685 1.685 1.685 1.685 100 +0.09(+5.97%)
Mar 19, 2019 1.540 1.590 1.540 1.590 875 +0.01(+0.63%)
Mar 18, 2019 1.540 1.690 1.540 1.580 2,325 +0.04(+2.60%)
Mar 15, 2019 1.540 1.645 1.540 1.540 3,600 +0.00(+0.00%)
Mar 14, 2019 1.540 1.540 1.540 1.540 1,589 +0.00(+0.00%)
Mar 13, 2019 1.540 1.670 1.540 1.540 5,058 -0.03(-1.91%)
Mar 12, 2019 1.330 1.680 1.330 1.570 1,370 +0.07(+4.67%)
Mar 11, 2019 1.500 1.500 1.500 1.500 246 +0.01(+0.64%)
Mar 08, 2019 1.300 1.790 1.300 1.490 5,000 -0.30(-16.73%)
Mar 07, 2019 1.300 1.790 1.300 1.790 392 +0.00(+0.00%)
Mar 06, 2019 1.500 1.790 1.500 1.790 3,197 +0.29(+19.33%)
Mar 05, 2019 1.600 1.800 1.300 1.500 6,540 -0.23(-13.04%)
Mar 04, 2019 1.820 1.820 1.725 1.725 2,410 -0.09(-5.22%)
Mar 01, 2019 1.950 1.950 1.820 1.820 600 -0.18(-9.00%)
Feb 28, 2019 2.090 2.100 2.000 2.000 7,735 +0.00(+0.00%)
Feb 27, 2019 2.000 2.000 2.000 2.000 375 -0.10(-4.76%)
Feb 26, 2019 1.880 2.100 1.830 2.100 3,085 +0.30(+16.67%)
Feb 25, 2019 1.990 1.990 1.800 1.800 300 -0.20(-10.00%)
Feb 22, 2019 2.000 2.000 2.000 40 +0.00(+0.00%)
Feb 21, 2019 2.140 2.150 2.000 2.000 3,350 -0.15(-6.98%)
Feb 20, 2019 2.150 2.150 2.090 2.150 5,980 +0.34(+18.78%)
Feb 19, 2019 1.980 1.980 1.800 1.810 1,700 -0.19(-9.50%)
Feb 15, 2019 1.850 2.000 1.840 2.000 2,400 +0.00(+0.00%)
Feb 14, 2019 2.060 2.060 2.000 2.000 856 -0.06(-2.91%)
Feb 13, 2019 1.850 2.060 1.837 2.060 764 +0.26(+14.44%)
Feb 12, 2019 2.222 2.222 1.580 1.800 5,065 -0.40(-18.18%)
Feb 11, 2019 2.000 2.232 2.000 2.200 4,181 +0.30(+15.79%)
Feb 08, 2019 2.200 2.200 1.900 1.900 6,700 -0.11(-5.47%)
Feb 07, 2019 2.150 2.150 1.900 2.010 4,589 -0.23(-10.27%)
Feb 06, 2019 2.020 2.240 2.000 2.240 24,867 +0.24(+12.00%)
Feb 05, 2019 1.650 2.000 1.400 2.000 23,604 +0.40(+25.00%)
Feb 04, 2019 1.740 1.740 1.600 1.600 2,095 -0.05(-3.03%)
Feb 01, 2019 1.580 1.740 1.330 1.650 1,400 +0.23(+16.20%)
Jan 31, 2019 1.490 1.500 1.420 1.420 1,331 -0.07(-4.70%)
Jan 30, 2019 1.500 1.500 1.490 1.490 630 +0.09(+6.43%)
Jan 29, 2019 1.550 1.580 1.300 1.400 1,716 -0.18(-11.39%)
Jan 28, 2019 1.580 1.580 1.580 1.580 1,299 +0.50(+45.69%)
Jan 25, 2019 1.300 1.580 1.085 1.085 2,200 -0.22(-16.58%)
Jan 24, 2019 1.300 1.360 1.300 1.300 3,979 +0.00(+0.00%)
Jan 23, 2019 1.270 1.300 1.030 1.300 2,038 +0.10(+8.33%)
Jan 22, 2019 1.200 1.200 1.200 1.200 100 -0.04(-3.23%)
Jan 18, 2019 1.000 1.240 1.000 1.240 1,200 +0.24(+24.00%)
Jan 17, 2019 1.050 1.050 1.000 1.000 2,388 -0.35(-25.93%)
Jan 16, 2019 0.9500 1.350 0.9500 1.350 753 +0.01(+0.75%)
Jan 15, 2019 1.340 1.340 1.340 1.340 1,400 +0.06(+4.69%)
Jan 14, 2019 1.250 1.280 1.032 1.280 1,300 +0.03(+2.40%)
Jan 11, 2019 0.8500 1.280 0.8500 1.250 3,500 +0.05(+4.17%)
Jan 10, 2019 1.270 1.270 1.200 1.200 2,699 -0.15(-11.11%)
Jan 09, 2019 1.200 1.560 0.8500 1.350 16,296 +0.25(+22.73%)
Jan 08, 2019 1.100 1.100 1.010 1.100 815 +0.10(+10.00%)
Jan 07, 2019 1.260 1.260 1.000 1.000 4,140 +0.17(+20.48%)
Jan 04, 2019 1.290 1.344 0.8100 0.8300 5,000 -0.32(-27.83%)
Jan 03, 2019 1.225 1.225 1.150 1.150 1,350 -0.15(-11.54%)
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.