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 (%)
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%)
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%)
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%)
Oct 01, 2019 0.7708 0.8354 0.7708 0.8354 3,139 +0.06(+8.38%)
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%)
Jul 01, 2019 0.8682 0.8682 0.8000 0.8000 550 +0.10(+14.29%)
Jun 28, 2019 0.8500 0.8500 0.7000 0.7000 4,900 -0.16(-18.37%)
Jun 27, 2019 0.7308 0.8575 0.7025 0.8575 3,930 -0.04(-4.72%)
Jun 26, 2019 0.9000 0.9000 0.9000 0.9000 100 -0.05(-5.26%)
Jun 25, 2019 0.9500 0.9500 0.9500 28 +0.00(+0.00%)
Jun 24, 2019 0.7300 0.9500 0.7300 0.9500 1,102 +0.05(+5.56%)
Jun 21, 2019 0.9000 0.9000 0.9000 0.9000 2,000 -0.09(-9.09%)
Jun 19, 2019 0.9900 0.9900 0.9900 0 -0.01(-1.00%)
Jun 18, 2019 1.000 1.110 0.9900 1.000 6,950 +0.01(+1.01%)
Jun 14, 2019 0.9900 0.9900 0.9900 0 -0.01(-1.00%)
Jun 13, 2019 0.9750 1.050 0.9750 1.000 3,247 +0.00(+0.00%)
Jun 12, 2019 1.000 1.000 1.000 16 +0.00(+0.00%)
Jun 11, 2019 0.9800 1.000 0.9800 1.000 1,035 +0.01(+1.01%)
Jun 10, 2019 0.9000 0.9900 0.9000 0.9900 310 -0.01(-1.00%)
Jun 07, 2019 1.000 1.000 1.000 1.000 2,000 +0.00(+0.00%)
Jun 06, 2019 1.000 1.000 1.000 1.000 2,366 +0.00(+0.00%)
Jun 05, 2019 1.040 1.040 1.000 1.000 1,310 -0.05(-4.53%)
Jun 04, 2019 1.048 1.048 1.048 1.048 100 -0.04(-4.08%)
May 31, 2019 1.092 1.092 1.092 0 -0.02(-1.62%)
May 30, 2019 1.110 1.110 1.110 24 +0.00(+0.00%)
May 29, 2019 1.110 1.110 1.110 1.110 1,814 -0.01(-0.89%)
May 28, 2019 1.250 1.330 1.100 1.120 4,486 -0.48(-30.00%)
May 24, 2019 1.600 1.600 1.600 30 +0.00(+0.00%)
May 22, 2019 1.600 1.600 1.600 0 +0.00(+0.00%)
May 21, 2019 1.600 1.600 1.600 1.600 500 +0.00(+0.00%)
May 20, 2019 1.600 1.600 1.600 2 +0.00(+0.00%)
May 17, 2019 1.580 1.600 1.580 1.600 800 +0.00(+0.00%)
May 16, 2019 1.600 1.600 1.600 1.600 300 +0.15(+10.34%)
May 15, 2019 1.450 1.450 1.450 1.450 700 -0.10(-6.45%)
May 14, 2019 1.790 1.790 0.8000 1.550 2,302 -0.25(-13.89%)
May 13, 2019 1.800 1.800 1.800 36 +0.00(+0.00%)
May 10, 2019 1.400 1.950 1.120 1.800 8,500 +0.38(+26.76%)
May 09, 2019 1.330 1.420 1.280 1.420 4,600 +0.09(+6.77%)
May 07, 2019 1.330 1.330 1.330 0 +0.03(+2.31%)
May 06, 2019 1.290 1.300 1.280 1.300 4,162 +0.01(+0.78%)
May 03, 2019 1.219 1.290 1.180 1.290 800 +0.06(+4.88%)
May 02, 2019 1.225 1.230 1.225 1.230 320 +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.