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 30, 2019 0.7708 0.7708 0.7708 0.7708 1,395 -0.23(-22.92%)
Sep 27, 2019 1.000 1.000 1.000 32 +0.00(+0.00%)
Sep 26, 2019 0.8200 1.000 0.8200 1.000 985 +0.24(+31.58%)
Sep 25, 2019 0.7600 0.7800 0.7600 0.7600 3,675 -0.06(-7.32%)
Sep 24, 2019 0.8200 0.8200 0.8200 0.8200 1,561 -0.02(-2.38%)
Sep 23, 2019 0.7400 0.8500 0.7400 0.8400 14,994 +0.10(+13.51%)
Sep 20, 2019 0.7400 0.7400 0.7400 14 +0.00(+0.00%)
Sep 18, 2019 0.7400 0.7400 0.7400 0 +0.19(+34.55%)
Sep 17, 2019 0.5500 0.5500 0.5500 0.5500 549 -0.16(-22.54%)
Sep 16, 2019 0.4251 0.7100 0.4251 0.7100 701 +0.01(+1.43%)
Sep 13, 2019 0.7000 0.7000 0.7000 0.7000 200 +0.00(+0.00%)
Sep 12, 2019 0.7000 0.7000 0.7000 0.7000 500 -0.05(-6.35%)
Sep 11, 2019 0.7475 0.7475 0.7475 0.7475 200 +0.05(+6.79%)
Sep 10, 2019 0.7000 0.7000 0.7000 0.7000 520 -0.08(-10.05%)
Sep 09, 2019 0.9000 0.9000 0.4251 0.7782 1,105 +0.21(+36.53%)
Sep 06, 2019 0.5700 0.5700 0.5700 25 +0.00(+0.00%)
Sep 05, 2019 0.4200 0.5700 0.4000 0.5700 7,282 -0.08(-12.31%)
Sep 04, 2019 0.6500 0.6500 0.6500 50 +0.00(+0.00%)
Sep 03, 2019 0.4200 0.6500 0.4200 0.6500 200 +0.00(+0.00%)
Aug 30, 2019 0.6500 0.6500 0.6500 0.6500 200 +0.00(+0.00%)
Aug 29, 2019 0.4000 0.6500 0.4000 0.6500 200 +0.00(+0.00%)
Aug 28, 2019 0.4600 0.6500 0.4600 0.6500 755 -0.04(-5.80%)
Aug 27, 2019 0.6900 0.6900 0.6900 0.6900 100 +0.13(+23.21%)
Aug 26, 2019 0.5600 0.5600 0.5600 0.5600 850 -0.14(-20.00%)
Aug 22, 2019 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Aug 21, 2019 0.7400 0.7400 0.5600 0.7000 6,892 -0.05(-6.35%)
Aug 20, 2019 0.7475 0.7475 0.7475 0.7475 168 +0.20(+35.91%)
Aug 19, 2019 0.5000 0.6750 0.4800 0.5500 21,842 +0.00(+0.00%)
Aug 16, 2019 0.5500 0.6000 0.5500 0.5500 1,900 -0.10(-15.38%)
Aug 15, 2019 0.6500 0.6500 0.6500 0.6500 300 +0.00(+0.00%)
Aug 14, 2019 0.6500 0.6500 0.6500 0.6500 200 +0.00(+0.00%)
Aug 13, 2019 0.5552 0.6500 0.5052 0.6500 7,370 -0.10(-13.04%)
Aug 12, 2019 0.7475 0.7475 0.7475 100 +0.00(+0.00%)
Aug 09, 2019 0.7475 0.7475 0.7475 0.7475 200 +0.05(+6.79%)
Aug 08, 2019 0.7500 0.7500 0.5552 0.7000 5,762 -0.05(-6.67%)
Aug 07, 2019 0.7500 0.7500 0.5552 0.7500 980 +0.00(+0.00%)
Aug 06, 2019 0.6700 0.7500 0.6700 0.7500 1,184 -0.04(-5.06%)
Aug 05, 2019 0.7900 0.7900 0.7900 0.7900 200 -0.01(-1.25%)
Aug 02, 2019 0.8000 0.8000 0.8000 0.8000 200 +0.02(+2.56%)
Aug 01, 2019 0.7800 0.7800 0.7800 0.7800 1,025 -0.02(-2.50%)
Jul 31, 2019 0.8000 0.8000 0.8000 12 +0.00(+0.00%)
Jul 30, 2019 0.8000 0.8000 0.8000 0.8000 285 +0.02(+2.51%)
Jul 29, 2019 0.5532 0.7972 0.5532 0.7804 1,407 -0.02(-2.08%)
Jul 26, 2019 0.7970 0.7970 0.7970 0.7970 200 +0.25(+44.91%)
Jul 25, 2019 0.6985 0.6985 0.5500 0.5500 10,300 -0.25(-31.01%)
Jul 24, 2019 0.7972 0.7972 0.7972 0.7972 300 +0.18(+28.58%)
Jul 23, 2019 0.6300 0.6300 0.6200 0.6200 3,446 -0.18(-22.50%)
Jul 22, 2019 0.6212 0.8000 0.6212 0.8000 657 +0.00(+0.00%)
Jul 19, 2019 0.8000 0.8000 0.8000 55 +0.00(+0.00%)
Jul 18, 2019 0.8000 0.8000 0.8000 0.8000 400 +0.00(+0.00%)
Jul 15, 2019 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Jul 11, 2019 0.8000 0.8000 0.8000 0 +0.04(+5.26%)
Jul 10, 2019 0.8700 0.8700 0.7600 0.7600 5,025 +0.06(+8.57%)
Jul 09, 2019 0.7900 0.7900 0.7000 0.7000 3,500 -0.18(-20.45%)
Jul 08, 2019 0.8800 0.8800 0.8800 11 +0.00(+0.00%)
Jul 05, 2019 0.8500 0.9675 0.8500 0.8800 6,200 +0.28(+46.67%)
Jul 03, 2019 0.6900 0.7000 0.5805 0.6000 8,700 -0.20(-25.00%)
Jul 02, 2019 0.8000 0.8000 0.8000 9 +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.