Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Applied Biosciences Corp (OP: APPB )

N/A 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, 2019 0.2000 0.4000 0.2000 0.4000 1,300 -0.01(-2.44%)
Dec 30, 2019 0.2800 0.4100 0.2800 0.4100 1,600 +0.16(+64.00%)
Dec 27, 2019 0.2500 0.2500 0.2500 8 +0.00(+0.00%)
Dec 26, 2019 0.2500 0.2500 0.2500 0.2500 2,500 +0.05(+25.00%)
Dec 23, 2019 0.2000 0.2000 0.2000 0 -0.07(-25.93%)
Dec 20, 2019 0.2700 0.2700 0.2350 0.2700 4,500 +0.00(+0.00%)
Dec 19, 2019 0.2700 0.2700 0.2700 55 +0.00(+0.00%)
Dec 18, 2019 0.2700 0.2700 0.2700 0.2700 250 +0.07(+34.33%)
Dec 17, 2019 0.2010 0.2010 0.2010 0.2010 180 -0.01(-4.29%)
Dec 16, 2019 0.2000 0.2100 0.2000 0.2100 4,525 +0.01(+5.00%)
Dec 13, 2019 0.2450 0.2500 0.2000 0.2000 5,700 -0.20(-50.00%)
Dec 12, 2019 0.4000 0.4000 0.4000 25 +0.00(+0.00%)
Dec 10, 2019 0.4000 0.4000 0.4000 0 +0.14(+51.52%)
Dec 09, 2019 0.2646 0.2646 0.2640 0.2640 5,310 -0.04(-13.44%)
Dec 06, 2019 0.4800 0.4800 0.3000 0.3050 2,500 -0.01(-2.99%)
Dec 05, 2019 0.3144 0.3144 0.3144 0.3144 150 +0.01(+4.80%)
Dec 04, 2019 0.3000 0.3000 0.3000 0.3000 200 -0.10(-25.00%)
Dec 03, 2019 0.3000 0.4000 0.3000 0.4000 1,500 +0.00(+0.00%)
Nov 29, 2019 0.4000 0.4000 0.4000 0 +0.02(+5.85%)
Nov 27, 2019 0.3779 0.3779 0.3779 0.3779 500 -0.09(-19.60%)
Nov 26, 2019 0.4700 0.4700 0.4700 6 +0.00(+0.00%)
Nov 22, 2019 0.4700 0.4700 0.4700 0 -0.01(-2.29%)
Nov 20, 2019 0.4810 0.4810 0.4810 0 +0.00(+0.00%)
Nov 19, 2019 0.4810 0.4810 0.4810 0.4810 200 -0.01(-1.84%)
Nov 18, 2019 0.3900 0.4900 0.3900 0.4900 700 -0.01(-2.00%)
Nov 15, 2019 0.5000 0.5000 0.5000 20 +0.00(+0.00%)
Nov 14, 2019 0.4200 0.5000 0.4200 0.5000 1,550 +0.00(+0.00%)
Nov 13, 2019 0.5000 0.5000 0.5000 1 +0.00(+0.00%)
Nov 12, 2019 0.5000 0.5000 0.5000 0.5000 2,584 +0.00(+0.00%)
Nov 11, 2019 0.5000 0.5000 0.5000 0.5000 5,100 -0.01(-0.99%)
Nov 08, 2019 0.5000 0.6000 0.5000 0.5050 11,900 -0.14(-21.09%)
Nov 07, 2019 0.6400 0.6400 0.6400 25 +0.00(+0.00%)
Nov 06, 2019 0.5900 0.6400 0.5900 0.6400 10,979 +0.14(+28.00%)
Nov 05, 2019 0.5000 0.5000 0.5000 0.5000 15,895 -0.01(-1.96%)
Nov 04, 2019 0.5500 0.5500 0.5000 0.5100 38,070 -0.13(-20.31%)
Oct 31, 2019 0.6400 0.6400 0.6400 0 +0.00(+0.00%)
Oct 30, 2019 0.6400 0.6400 0.6400 0.6400 300 +0.00(+0.00%)
Oct 29, 2019 0.6400 0.6400 0.6400 0.6400 196 +0.02(+3.23%)
Oct 28, 2019 0.7000 0.7000 0.6000 0.6200 4,716 +0.02(+3.33%)
Oct 25, 2019 0.6000 0.6000 0.6000 0.6000 3,100 -0.04(-6.25%)
Oct 24, 2019 0.6000 0.6400 0.6000 0.6400 3,865 +0.00(+0.00%)
Oct 22, 2019 0.6400 0.6400 0.6400 0 +0.00(+0.00%)
Oct 21, 2019 0.7000 0.7000 0.6400 0.6400 1,764 -0.01(-1.54%)
Oct 18, 2019 0.6800 0.7000 0.6500 0.6500 3,500 +0.00(+0.00%)
Oct 17, 2019 0.6500 0.6500 0.6500 0.6500 1,715 -0.05(-7.14%)
Oct 15, 2019 0.7000 0.7000 0.7000 0 +0.05(+7.69%)
Oct 14, 2019 0.5397 0.7000 0.5397 0.6500 8,641 -0.15(-18.75%)
Oct 11, 2019 0.7600 0.8000 0.7600 0.8000 2,800 +0.05(+6.67%)
Oct 10, 2019 0.8000 0.8000 0.7500 0.7500 1,667 +0.00(+0.00%)
Oct 08, 2019 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Oct 07, 2019 0.7500 0.7500 0.7500 0.7500 1,055 -0.03(-3.85%)
Oct 04, 2019 0.7900 0.7900 0.7800 0.7800 3,900 -0.02(-2.50%)
Oct 03, 2019 0.8000 0.8000 0.8000 0.8000 500 +0.03(+3.90%)
Oct 02, 2019 0.7708 0.7708 0.7700 0.7700 1,885 -0.07(-7.83%)
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.