Skip to main content
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 (%)
Feb 28, 2020 0.4350 0.4350 0.2500 0.2500 600 -0.05(-16.67%)
Feb 27, 2020 0.5700 0.5700 0.3000 0.3000 350 +0.00(+0.00%)
Feb 26, 2020 0.3000 0.3000 0.3000 0.3000 795 +0.00(+0.00%)
Feb 25, 2020 0.3000 0.3000 0.2800 0.3000 2,833 +0.05(+20.00%)
Feb 24, 2020 0.2500 0.3000 0.2500 0.2500 501 -0.05(-16.67%)
Feb 21, 2020 0.3000 0.3000 0.3000 0.3000 100 +0.02(+9.09%)
Feb 14, 2020 0.2750 0.2750 0.2750 0 -0.02(-8.33%)
Feb 11, 2020 0.3000 0.3000 0.3000 0 +0.05(+20.00%)
Feb 10, 2020 0.3000 0.3000 0.2500 0.2500 4,000 -0.04(-13.04%)
Feb 07, 2020 0.2500 0.2875 0.2500 0.2875 2,000 -0.03(-10.16%)
Feb 05, 2020 0.3200 0.3200 0.3200 0 -0.02(-5.88%)
Feb 04, 2020 0.3400 0.3400 0.2300 0.3400 400 +0.10(+41.67%)
Jan 31, 2020 0.2400 0.2400 0.2400 0 -0.10(-29.41%)
Jan 30, 2020 0.3300 0.3600 0.3300 0.3400 8,272 -0.01(-2.86%)
Jan 28, 2020 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Jan 27, 2020 0.2805 0.3500 0.2805 0.3500 10,000 +0.00(+0.00%)
Jan 24, 2020 0.3500 0.3500 0.3500 13 +0.00(+0.00%)
Jan 23, 2020 0.3500 0.3500 0.3500 0.3500 649 +0.00(+0.03%)
Jan 22, 2020 0.3499 0.3499 0.3499 0.3499 2,500 -0.00(-0.03%)
Jan 21, 2020 0.3300 0.3500 0.3300 0.3500 400 +0.11(+45.83%)
Jan 17, 2020 0.2400 0.2400 0.2400 0.2400 9,000 -0.08(-25.00%)
Jan 15, 2020 0.3200 0.3200 0.3200 0 -0.03(-8.57%)
Jan 14, 2020 0.2380 0.3500 0.2380 0.3500 1,400 +0.07(+25.00%)
Jan 13, 2020 0.2800 0.2800 0.2380 0.2800 8,950 -0.07(-20.00%)
Jan 10, 2020 0.3500 0.3500 0.3500 0.3500 200 +0.00(+0.00%)
Jan 09, 2020 0.2110 0.4000 0.2110 0.3500 1,226 +0.04(+12.90%)
Jan 06, 2020 0.3100 0.3100 0.3100 0 -0.09(-22.50%)
Jan 02, 2020 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
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%)
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.