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 (%)
Oct 31, 2018 1.380 1.390 1.250 1.350 920 -0.14(-9.40%)
Oct 30, 2018 1.490 1.490 1.490 2 +0.00(+0.00%)
Oct 29, 2018 1.490 1.490 1.490 1.490 1,289 +0.11(+7.97%)
Oct 26, 2018 1.590 1.590 1.380 1.380 700 -0.12(-8.00%)
Oct 25, 2018 1.500 1.500 1.500 1.500 1,000 +0.00(+0.00%)
Oct 24, 2018 2.040 2.040 1.500 1.500 1,150 +0.20(+15.38%)
Oct 23, 2018 1.300 1.390 1.300 1.300 355 -0.09(-6.47%)
Oct 22, 2018 1.700 2.050 1.250 1.390 7,607 -0.11(-7.33%)
Oct 19, 2018 1.425 1.500 1.425 1.500 1,900 +0.03(+2.04%)
Oct 18, 2018 1.850 1.850 1.260 1.470 17,597 -0.38(-20.54%)
Oct 17, 2018 1.688 1.850 1.650 1.850 1,554 +0.00(+0.00%)
Oct 16, 2018 1.850 1.850 1.850 1.850 604 +0.05(+2.78%)
Oct 15, 2018 2.020 2.020 1.800 1.800 2,012 -0.44(-19.64%)
Oct 12, 2018 2.240 2.240 1.500 2.240 1,300 +1.03(+85.12%)
Oct 11, 2018 2.480 2.480 1.210 1.210 5,513 -1.14(-48.51%)
Oct 10, 2018 1.994 2.350 1.994 2.350 3,342 +0.70(+42.42%)
Oct 09, 2018 1.600 1.650 1.600 1.650 1,100 -0.55(-25.00%)
Oct 08, 2018 2.150 2.250 1.920 2.200 1,825 -0.74(-25.17%)
Oct 05, 2018 1.200 2.950 1.200 2.940 27,400 +1.74(+145.00%)
Oct 04, 2018 1.220 1.220 1.200 1.200 1,576 -0.05(-4.38%)
Oct 03, 2018 1.255 1.255 1.255 1.255 200 +0.03(+2.87%)
Oct 02, 2018 1.350 1.350 1.220 1.220 600 +0.01(+0.83%)
Oct 01, 2018 1.280 1.340 1.210 1.210 794 -0.14(-10.37%)
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%)
Jul 02, 2018 2.100 2.100 2.100 0 -0.05(-2.33%)
Jun 29, 2018 2.150 2.150 2.130 2.150 1,100 +0.00(+0.00%)
Jun 28, 2018 2.160 2.160 2.150 2.150 200 +0.00(+0.00%)
Jun 27, 2018 2.180 2.190 2.150 2.150 1,086 +0.06(+2.87%)
Jun 26, 2018 2.000 2.090 1.900 2.090 5,556 +0.10(+5.03%)
Jun 25, 2018 1.990 1.990 1.990 1.990 655 +0.09(+4.74%)
Jun 22, 2018 1.890 1.900 1.890 1.900 1,320 +0.09(+4.97%)
Jun 21, 2018 1.950 1.950 1.810 1.810 925 -0.14(-7.18%)
Jun 20, 2018 1.990 1.990 1.900 1.950 3,802 -0.03(-1.52%)
Jun 19, 2018 2.000 2.000 1.690 1.980 4,676 +0.00(+0.00%)
Jun 18, 2018 1.750 2.000 1.620 1.980 3,760 +0.23(+13.14%)
Jun 15, 2018 1.940 1.750 1.750 3,002 -0.19(-9.79%)
Jun 14, 2018 1.970 1.970 1.620 1.940 1,874 +0.29(+17.58%)
Jun 13, 2018 1.980 2.000 1.650 1.650 2,610 -0.35(-17.50%)
Jun 11, 2018 2.000 2.000 2.000 87 +0.02(+1.01%)
Jun 08, 2018 1.980 1.980 1.980 1.980 100 +0.23(+13.14%)
Jun 07, 2018 2.010 2.010 1.750 1.750 699 -0.20(-10.26%)
Jun 06, 2018 1.950 1.950 1.950 1.950 601 -0.04(-2.01%)
Jun 05, 2018 1.700 1.990 1.610 1.990 1,700 -0.03(-1.49%)
Jun 04, 2018 2.000 2.020 1.690 2.020 832 +0.02(+1.00%)
Jun 01, 2018 2.000 2.000 2.000 2.000 100 +0.00(+0.00%)
May 31, 2018 2.000 2.000 2.000 2.000 905 +0.00(+0.00%)
May 30, 2018 2.000 2.000 2.000 2.000 200 -0.01(-0.50%)
May 29, 2018 1.610 2.010 1.610 2.010 200 -0.01(-0.50%)
May 25, 2018 2.020 2.020 2.020 0 +0.02(+1.00%)
May 24, 2018 1.690 2.000 1.690 2.000 650 +0.00(+0.00%)
May 23, 2018 2.000 2.000 2.000 2.000 212 -0.03(-1.48%)
May 22, 2018 1.690 2.030 1.690 2.030 440 +0.02(+0.84%)
May 21, 2018 2.040 2.040 2.013 2.013 748 +0.01(+0.65%)
May 18, 2018 2.000 2.000 2.000 2.000 200 +0.00(+0.00%)
May 17, 2018 1.800 2.000 1.690 2.000 1,600 -0.06(-2.91%)
May 16, 2018 2.060 2.060 2.060 2.060 100 +0.01(+0.49%)
May 15, 2018 2.050 2.050 2.050 2.050 200 -0.01(-0.49%)
May 14, 2018 2.080 2.080 2.060 2.060 960 +0.02(+0.98%)
May 11, 2018 1.800 2.040 1.800 2.040 2,100 +0.00(+0.00%)
May 10, 2018 1.800 2.090 1.800 2.040 1,590 +0.00(+0.00%)
May 09, 2018 2.040 2.040 2.040 2.040 389 +0.03(+1.49%)
May 08, 2018 2.040 2.040 2.010 2.010 600 +0.01(+0.50%)
May 07, 2018 2.150 2.150 2.000 2.000 2,160 -0.19(-8.68%)
May 04, 2018 1.860 2.200 1.860 2.190 7,110 +0.19(+9.50%)
May 03, 2018 2.000 2.000 2.000 2.000 142 -0.04(-1.96%)
May 01, 2018 2.040 2.040 2.040 11 +0.19(+10.27%)
Apr 30, 2018 2.050 2.050 1.850 1.850 374 -0.15(-7.50%)
Apr 27, 2018 2.000 2.000 2.000 2.000 246 -0.05(-2.44%)
Apr 26, 2018 1.850 2.050 1.850 2.050 550 +0.02(+0.99%)
Apr 25, 2018 2.010 2.030 2.010 2.030 230 +0.02(+1.00%)
Apr 24, 2018 2.010 2.010 2.010 2.010 100 -0.01(-0.50%)
Apr 23, 2018 2.020 2.020 2.020 2.020 588 +0.03(+1.51%)
Apr 20, 2018 1.990 1.990 1.990 1.990 300 +0.03(+1.53%)
Apr 19, 2018 1.600 1.960 1.600 1.960 723 +0.01(+0.51%)
Apr 18, 2018 2.150 2.150 1.950 1.950 902 -0.14(-6.70%)
Apr 17, 2018 1.800 2.090 1.800 2.090 250 +0.29(+16.11%)
Apr 16, 2018 2.240 2.240 1.800 1.800 988 -0.44(-19.64%)
Apr 13, 2018 1.990 2.250 1.980 2.240 2,867 +0.25(+12.56%)
Apr 12, 2018 2.000 2.000 1.990 1.990 400 -0.04(-1.97%)
Apr 11, 2018 1.990 2.200 1.600 2.030 2,393 +0.13(+6.84%)
Apr 10, 2018 1.900 1.900 1.900 1.900 375 +0.00(+0.00%)
Apr 09, 2018 1.600 1.900 1.300 1.900 1,150 -0.05(-2.56%)
Apr 06, 2018 1.950 1.950 1.850 1.950 700 +0.00(+0.00%)
Apr 05, 2018 1.950 1.950 1.950 1.950 100 +0.20(+11.43%)
Apr 04, 2018 1.510 2.000 1.150 1.750 11,948 -0.25(-12.50%)
Apr 03, 2018 1.700 2.000 1.510 2.000 350 +0.00(+0.00%)
Apr 02, 2018 2.000 2.000 2.000 2.000 100 +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.