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 (%)
Dec 31, 2020 0.0400 0.0400 0.0400 5,000 +0.04(+39900.00%)
Dec 30, 2020 0.0001 0.0001 0.0001 0.0001 5,000 +0.00(+0.00%)
Dec 28, 2020 0.0001 0.0001 0.0001 0 -0.11(-99.91%)
Dec 24, 2020 0.1150 0.1150 0.1150 0.1150 1,700 -0.00(-4.17%)
Dec 22, 2020 0.1200 0.1200 0.1200 0 -0.02(-14.35%)
Dec 21, 2020 0.1401 0.1401 0.1401 0.1401 1,000 -0.01(-9.61%)
Dec 18, 2020 0.1550 0.1550 0.1550 0.1550 5,100 -0.01(-3.13%)
Dec 17, 2020 0.1600 0.1600 0.1600 0.1600 1,506 -0.04(-20.00%)
Dec 15, 2020 0.2000 0.2000 0.2000 0 -0.10(-33.31%)
Dec 11, 2020 0.2999 0.2999 0.2999 0 +0.10(+49.95%)
Dec 10, 2020 0.2000 0.2000 0.2000 0.2000 250 +0.00(+0.00%)
Dec 09, 2020 0.2000 0.2000 0.2000 0.2000 301 +0.00(+0.00%)
Dec 08, 2020 0.2000 0.2000 0.2000 0.2000 400 +0.00(+0.00%)
Dec 07, 2020 0.2000 0.2000 0.2000 50 +0.00(+0.00%)
Dec 01, 2020 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Nov 30, 2020 0.2000 0.2000 0.2000 0.2000 165 +0.00(+0.00%)
Nov 24, 2020 0.2000 0.2000 0.2000 0 -0.02(-9.09%)
Nov 20, 2020 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Nov 19, 2020 0.2000 0.2200 0.2000 0.2200 750 +0.02(+10.00%)
Nov 18, 2020 0.2000 0.2000 0.2000 0.2000 642 -0.02(-9.09%)
Nov 16, 2020 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Nov 09, 2020 0.2200 0.2200 0.2200 0 -0.12(-36.23%)
Nov 06, 2020 0.3450 0.3450 0.3450 0.3450 400 +0.00(+1.47%)
Nov 05, 2020 0.3400 0.3400 0.3400 0.3400 400 -0.14(-29.17%)
Nov 04, 2020 0.4800 0.4800 0.4800 0.4800 100 +0.29(+152.63%)
Nov 02, 2020 0.1900 0.1900 0.1900 0 -0.03(-13.64%)
Oct 30, 2020 0.2200 0.2200 0.2200 0.2200 400 +0.00(+0.00%)
Oct 29, 2020 0.2200 0.2200 0.2200 0.2200 200 +0.00(+0.00%)
Oct 28, 2020 0.2200 0.2200 0.2200 0.2200 4,141 +0.05(+29.41%)
Oct 26, 2020 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Oct 22, 2020 0.1700 0.1700 0.1700 0 -0.05(-22.73%)
Oct 19, 2020 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Oct 16, 2020 0.2200 0.2200 0.2200 0.2200 600 +0.00(+0.00%)
Oct 15, 2020 0.2200 0.2200 0.2200 0.2200 810 +0.01(+4.76%)
Oct 14, 2020 0.2100 0.2100 0.2100 0.2100 500 -0.02(-8.70%)
Oct 12, 2020 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Oct 09, 2020 0.2300 0.2300 0.2300 0.2300 1,000 +0.00(+0.00%)
Oct 08, 2020 0.2300 0.2300 0.2300 0.2300 9,950 +0.00(+1.81%)
Oct 07, 2020 0.2259 0.2259 0.2259 20 +0.00(+0.00%)
Oct 06, 2020 0.2600 0.2600 0.2259 0.2259 444 -0.04(-16.33%)
Oct 02, 2020 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Oct 01, 2020 0.2700 0.2700 0.2700 0.2700 495 -0.01(-3.57%)
Sep 30, 2020 0.2800 0.2800 0.2800 0.2800 700 +0.00(+0.00%)
Sep 29, 2020 0.4500 0.4500 0.2800 0.2800 1,000 +0.00(+0.00%)
Sep 28, 2020 0.2800 0.2800 0.2800 0.2800 350 +0.00(+0.00%)
Sep 25, 2020 0.2800 0.2800 0.2800 0.2800 500 +0.02(+7.69%)
Sep 23, 2020 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Sep 21, 2020 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Sep 18, 2020 0.5000 0.5000 0.2500 0.2600 1,700 +0.01(+4.00%)
Sep 17, 2020 0.2500 0.2500 0.2500 0.2500 820 +0.00(+0.00%)
Sep 16, 2020 0.2600 0.2600 0.2500 0.2500 6,443 -0.01(-3.85%)
Sep 15, 2020 0.2500 0.4500 0.2500 0.2600 4,725 +0.00(+0.00%)
Sep 14, 2020 0.3100 0.3100 0.2500 0.2600 10,145 -0.05(-16.13%)
Sep 11, 2020 0.3100 0.3100 0.3100 0.3100 100 -0.14(-31.11%)
Sep 10, 2020 0.4900 0.5000 0.2700 0.4500 6,500 +0.00(+0.00%)
Sep 09, 2020 0.4500 0.4600 0.4500 0.4500 13,281 -0.07(-13.46%)
Sep 08, 2020 0.4900 0.5200 0.4500 0.5200 17,929 +0.30(+136.36%)
Sep 04, 2020 0.2200 0.2550 0.2200 0.2200 2,400 -0.02(-8.33%)
Sep 03, 2020 0.2400 0.2400 0.2400 0.2400 800 -0.03(-11.11%)
Sep 01, 2020 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Aug 31, 2020 0.2700 0.2700 0.2700 12 +0.00(+0.00%)
Aug 28, 2020 0.3500 0.3500 0.2700 0.2700 800 -0.11(-28.95%)
Aug 27, 2020 0.3500 0.4500 0.2100 0.3800 13,270 +0.02(+5.56%)
Aug 26, 2020 0.3700 0.4500 0.2400 0.3600 4,932 -0.01(-2.70%)
Aug 25, 2020 0.6500 0.6900 0.2000 0.3700 115,738 -0.13(-26.00%)
Aug 24, 2020 0.4000 0.5000 0.2000 0.5000 54,284 +0.30(+156.41%)
Aug 18, 2020 0.1950 0.1950 0.1950 0 +0.00(+0.00%)
Aug 17, 2020 0.1950 0.1950 0.1600 0.1950 1,919 +0.00(+0.00%)
Jul 27, 2020 0.1950 0.1950 0.1950 0 -0.01(-2.50%)
Jul 22, 2020 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jul 21, 2020 0.2000 0.2000 0.2000 80 +0.00(+0.00%)
Jul 17, 2020 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jul 16, 2020 0.2000 0.2000 0.2000 0.2000 570 +0.00(+0.00%)
Jul 15, 2020 0.2000 0.2000 0.2000 0.2000 600 +0.00(+0.00%)
Jul 14, 2020 0.2000 0.2000 0.2000 0.2000 2,248 +0.00(+0.00%)
Jul 09, 2020 0.2000 0.2000 0.2000 0 -0.02(-9.09%)
Jul 08, 2020 0.2000 0.2200 0.2000 0.2200 8,525 -0.13(-37.14%)
Jul 06, 2020 0.3500 0.3500 0.3500 0 +0.10(+40.00%)
Jul 02, 2020 0.2100 0.3500 0.2100 0.2500 6,300 +0.05(+25.00%)
Jun 30, 2020 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jun 26, 2020 0.2000 0.2000 0.2000 0 +0.05(+33.33%)
Jun 24, 2020 0.1500 0.1500 0.1500 0 -0.10(-40.00%)
Jun 23, 2020 0.3400 0.3400 0.2100 0.2500 2,547 -0.10(-28.57%)
Jun 22, 2020 0.3500 0.3500 0.3500 0.3500 5,000 +0.00(+0.00%)
Jun 19, 2020 0.3500 0.3500 0.3500 68 +0.00(+0.00%)
Jun 18, 2020 0.1800 0.3500 0.1800 0.3500 6,888 +0.00(+0.00%)
Jun 10, 2020 0.3500 0.3500 0.3500 0 +0.01(+2.94%)
Jun 08, 2020 0.3400 0.3400 0.3400 0 +0.16(+88.89%)
Jun 05, 2020 0.1800 0.1800 0.1800 0.1800 200 -0.01(-5.26%)
Jun 04, 2020 0.2000 0.2000 0.1900 0.1900 11,020 -0.01(-2.56%)
Jun 03, 2020 0.1930 0.1950 0.1930 0.1950 5,500 -0.03(-13.33%)
May 28, 2020 0.2250 0.2250 0.2250 0 -0.01(-2.17%)
May 27, 2020 0.2300 0.2300 0.2300 10 +0.00(+0.00%)
May 22, 2020 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
May 20, 2020 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
May 18, 2020 0.2300 0.2300 0.2300 0 +0.01(+4.55%)
May 15, 2020 0.4000 0.4000 0.1200 0.2200 2,700 +0.02(+10.00%)
May 14, 2020 0.2000 0.2000 0.2000 0.2000 9,200 -0.03(-13.04%)
May 13, 2020 0.4400 0.4400 0.2000 0.2300 5,640 +0.03(+15.00%)
May 12, 2020 0.2000 0.2000 0.2000 0.2000 1,000 -0.25(-55.56%)
May 07, 2020 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
May 06, 2020 0.2000 0.4500 0.2000 0.4500 1,110 +0.20(+80.00%)
May 05, 2020 0.2000 0.5000 0.2000 0.2500 8,660 +0.05(+25.00%)
May 04, 2020 0.2000 0.2000 0.2000 0.2000 825 +0.15(+300.00%)
May 01, 2020 0.8500 0.8500 0.0500 0.0500 5,900 -0.38(-88.24%)
Apr 13, 2020 0.4250 0.4250 0.4250 0 -0.10(-19.80%)
Apr 09, 2020 0.4500 0.5500 0.4500 0.5299 19,300 -0.01(-1.87%)
Apr 08, 2020 0.5100 0.5400 0.4500 0.5400 21,840 +0.03(+5.88%)
Apr 07, 2020 0.5500 0.6308 0.5100 0.5100 11,793 -0.04(-7.27%)
Apr 06, 2020 0.5500 0.6900 0.5300 0.5500 37,965 +0.02(+3.77%)
Apr 03, 2020 0.4510 0.5300 0.4510 0.5300 57,700 +0.08(+16.48%)
Apr 02, 2020 0.6000 0.6000 0.4550 0.4550 54,072 -0.13(-22.88%)
Apr 01, 2020 0.8500 0.8500 0.5900 0.5900 29,676 -0.21(-26.25%)
Mar 31, 2020 0.5350 0.8600 0.5250 0.8000 136,295 +0.35(+77.78%)
Mar 30, 2020 0.5000 0.5000 0.4500 0.4500 1,610 -0.05(-10.00%)
Mar 27, 2020 0.3500 0.5000 0.3500 0.5000 4,700 +0.00(+0.00%)
Mar 26, 2020 0.5000 0.5000 0.5000 0.5000 1,034 +0.05(+11.11%)
Mar 25, 2020 0.5000 0.5500 0.4500 0.4500 5,226 +0.00(+0.00%)
Mar 24, 2020 0.4500 0.4500 0.4000 0.4500 8,226 -0.05(-10.00%)
Mar 23, 2020 0.3000 0.5000 0.2100 0.5000 50,220 +0.00(+0.00%)
Mar 20, 2020 0.6400 0.6400 0.3000 0.5000 25,900 -0.14(-21.88%)
Mar 19, 2020 0.7000 0.7000 0.6400 0.6400 928 -0.05(-7.25%)
Mar 18, 2020 0.6472 0.7400 0.2000 0.6900 3,015 +0.02(+3.73%)
Mar 17, 2020 0.2000 0.6652 0.2000 0.6652 2,024 +0.32(+90.06%)
Mar 16, 2020 0.2000 0.3500 0.2000 0.3500 4,240 +0.00(+0.00%)
Mar 13, 2020 0.3500 0.3500 0.3500 0.3500 1,000 +0.05(+16.67%)
Mar 12, 2020 0.3000 0.3600 0.2000 0.3000 10,442 -0.14(-31.03%)
Mar 11, 2020 0.4350 0.4350 0.4350 0.4350 1,182 +0.08(+20.83%)
Mar 10, 2020 0.3300 0.3600 0.3300 0.3600 17,171 +0.04(+12.50%)
Mar 09, 2020 0.3200 0.3300 0.3200 0.3200 1,104 +0.00(+0.00%)
Mar 06, 2020 0.3300 0.3300 0.3200 0.3200 600 +0.07(+28.00%)
Mar 05, 2020 0.2500 0.2500 0.2500 0.2500 202 -0.04(-13.79%)
Mar 03, 2020 0.2900 0.2900 0.2900 0 +0.04(+16.00%)
Mar 02, 2020 0.2675 0.2700 0.2500 0.2500 10,960 +0.00(+0.00%)
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%)
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.