Dark

APPB
APPLIED BIOSCIENCES CORP
stock OTC

Inactive

Mar 22, 2023

0.000900USD0.000%(0.000000)5,200

Pre-market

0.00USD-100.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-03-22	0.0009	0.0009	0.0009	0.0009	0.000%	5,200	0.000%
2023-03-06	0.0009	0.0009	0.0009	0.0009	0.000%	1,000	0.000%
2023-03-01	0.0009	0.0009	0.0009	0.0009	0.000%	26,220	0.000%
2023-02-24	0.0009	0.0009	0.0009	0.0009	0.000%	500	0.000%
2023-01-31	0.0009	0.0009	0.0009	0.0009	+12.500%	600	0.000%
2022-12-16	0.0008	0.0008	0.0008	0.0008	0.000%	1,000	+12.500%
2022-12-13	0.0008	0.0008	0.0008	0.0008	-38.462%	1,511	+12.500%
2022-10-03	0.0013	0.0013	0.0013	0.0013	0.000%	1,000	-30.769%
2022-09-06	0.0013	0.0013	0.0013	0.0013	-48.000%	500	-30.769%
2022-07-21	0.0025	0.0025	0.0025	0.0025	0.000%	180	-64.000%
2022-06-22	0.0025	0.0025	0.0025	0.0025	-16.667%	122	-64.000%
2022-06-17	0.0030	0.0030	0.0030	0.0030	0.000%	16,087	-70.000%
2022-06-13	0.0030	0.0030	0.0030	0.0030	0.000%	500	-70.000%
2022-06-10	0.0030	0.0030	0.0030	0.0030	0.000%	400	-70.000%
2022-06-06	0.0030	0.0030	0.0030	0.0030	0.000%	220	-70.000%
2022-05-31	0.0030	0.0030	0.0030	0.0030	0.000%	400	-70.000%
2022-05-17	0.0035	0.0035	0.0030	0.0030	+150.000%	1,000	-70.000%
2022-05-11	0.0012	0.0012	0.0012	0.0012	-76.000%	17,000	-25.000%
2022-02-14	0.0050	0.0050	0.0050	0.0050	-50.000%	1,100	-82.000%
2022-02-11	0.0100	0.0100	0.0100	0.0100	+100.000%	392	-91.000%
2022-02-04	0.0050	0.0050	0.0050	0.0050	-50.000%	1,000	-82.000%
2022-01-19	0.0100	0.0100	0.0100	0.0100	+100.000%	9,026	-91.000%
2022-01-18	0.0050	0.0050	0.0050	0.0050	0.000%	100	-82.000%
2022-01-13	0.0050	0.0050	0.0050	0.0050	-50.000%	200	-82.000%
2022-01-10	0.0100	0.0100	0.0100	0.0100	+100.000%	500	-91.000%
2022-01-07	0.0050	0.0050	0.0050	0.0050	+61.290%	500	-82.000%
2022-01-06	0.0031	0.0031	0.0031	0.0031	+244.444%	200	-70.968%
2021-12-31	0.0009	0.0009	0.0009	0.0009	-10.000%	325	0.000%
2021-12-29	0.0010	0.0010	0.0010	0.0010	0.000%	850	-10.000%
2021-12-23	0.0010	0.0010	0.0010	0.0010	0.000%	5,630	-10.000%
2021-12-08	0.0010	0.0010	0.0010	0.0010	0.000%	100	-10.000%
2021-12-03	0.0010	0.0010	0.0010	0.0010	+25.000%	200	-10.000%
2021-11-29	0.0008	0.0008	0.0008	0.0008	-61.905%	7,737	+12.500%
2021-11-26	0.0021	0.0021	0.0021	0.0021	+950.000%	150	-57.143%
2021-11-22	0.0002	0.0002	0.0002	0.0002	+100.000%	1,449	+350.000%
2021-11-19	0.0001	0.0001	0.0001	0.0001	-99.900%	5,315	+800.000%
2021-10-18	0.1000	0.1000	0.1000	0.1000	+400.000%	1,000	-99.100%
2021-09-20	0.0200	0.0200	0.0200	0.0200	0.000%	300	-95.500%
2021-09-08	0.0200	0.0200	0.0200	0.0200	-80.000%	5,000	-95.500%
2021-08-26	0.1000	0.1000	0.1000	0.1000	+400.000%	5,100	-99.100%
2021-08-10	0.0200	0.0200	0.0200	0.0200	0.000%	1,000	-95.500%
2021-07-15	0.0200	0.0200	0.0200	0.0200	0.000%	200	-95.500%
2021-07-14	0.0200	0.0200	0.0200	0.0200	0.000%	150	-95.500%
2021-06-23	0.0200	0.0200	0.0200	0.0200	0.000%	160	-95.500%
2021-06-09	0.0200	0.0200	0.0200	0.0200	0.000%	2,305	-95.500%
2021-06-08	0.0200	0.0200	0.0200	0.0200	0.000%	2,362	-95.500%
2021-06-07	0.0200	0.0200	0.0200	0.0200	0.000%	100	-95.500%
2021-06-04	0.0200	0.0200	0.0200	0.0200	0.000%	2,000	-95.500%
2021-06-02	0.0200	0.0200	0.0200	0.0200	-66.667%	100	-95.500%
2021-05-20	0.0600	0.0600	0.0600	0.0600	-36.842%	2,000	-98.500%
2021-05-17	0.4400	0.4400	0.0950	0.0950	+17.284%	911	-99.053%
2021-05-11	0.0810	0.0810	0.0810	0.0810	+1.250%	500	-98.889%
2021-05-05	0.0600	0.4000	0.0600	0.0800	-60.976%	2,613	-98.875%
2021-04-29	0.2050	0.2050	0.2050	0.2050	-2.381%	228	-99.561%
2021-04-28	0.1800	0.3900	0.0600	0.2100	0.000%	1,950	-99.571%
2021-04-22	0.2100	0.2100	0.2100	0.2100	0.000%	250	-99.571%
2021-04-20	0.2100	0.2100	0.2100	0.2100	-44.737%	100	-99.571%
2021-04-19	0.3900	0.3900	0.0600	0.3800	+72.727%	500	-99.763%
2021-04-16	0.0600	0.2200	0.0600	0.2200	-43.590%	1,700	-99.591%
2021-04-15	0.3100	0.3900	0.3100	0.3900	-2.451%	8,363	-99.769%
2021-04-14	0.0300	0.3998	0.0300	0.3998	+566.333%	4,200	-99.775%
2021-04-13	0.2100	0.4000	0.0600	0.0600	0.000%	2,114	-98.500%
2021-04-12	0.0500	0.4000	0.0500	0.0600	-76.000%	2,767	-98.500%
2021-04-09	0.2200	0.4000	0.1350	0.2500	+1,150.000%	38,434	-99.640%
2021-04-07	0.2999	0.2999	0.0200	0.0200	-90.476%	610	-95.500%
2021-04-06	0.0200	0.2100	0.0200	0.2100	+31.250%	2,250	-99.571%
2021-04-05	0.1600	0.1600	0.1600	0.1600	+700.000%	1,000	-99.438%
2021-04-01	0.0200	0.0200	0.0200	0.0200	0.000%	100	-95.500%
2021-03-30	0.0200	0.0200	0.0200	0.0200	0.000%	2,100	-95.500%
2021-03-29	0.0200	0.0200	0.0200	0.0200	+100.000%	100	-95.500%
2021-03-26	0.3800	0.3800	0.0100	0.0100	0.000%	1,370	-91.000%
2021-03-23	0.0100	0.0100	0.0100	0.0100	-97.297%	150	-91.000%
2021-03-19	0.3745	0.3745	0.3700	0.3700	-2.375%	3,370	-99.757%
2021-03-18	0.3000	0.3800	0.3000	0.3790	+26.333%	1,100	-99.763%
2021-03-17	0.3000	0.3000	0.3000	0.3000	+100.000%	7,108	-99.700%
2021-03-16	0.2900	0.3000	0.1500	0.1500	-25.000%	2,651	-99.400%
2021-03-15	0.3000	0.3000	0.2000	0.2000	+566.667%	1,100	-99.550%
2021-03-12	0.0300	0.0300	0.0300	0.0300	-87.500%	400	-97.000%
2021-03-10	0.2400	0.2400	0.2400	0.2400	+1,100.000%	4,100	-99.625%
2021-03-03	0.0200	0.3000	0.0200	0.0200	-87.601%	6,111	-95.500%
2021-02-23	0.1613	0.1613	0.1613	0.1613	0.000%	5,807	-99.442%
2021-02-22	0.1613	0.1613	0.1613	0.1613	0.000%	1,684	-99.442%
2021-02-19	0.1613	0.1613	0.1613	0.1613	0.000%	1,895	-99.442%
2021-02-18	0.1613	0.1613	0.1613	0.1613	+0.750%	4,888	-99.442%
2021-02-16	0.1601	0.1601	0.1601	0.1601	+6.733%	1,010	-99.438%
2021-02-10	0.3800	0.4000	0.1200	0.1500	+50.000%	23,511	-99.400%
2021-02-09	0.1201	0.1201	0.1000	0.1000	+6,566.667%	2,700	-99.100%
2021-02-05	0.0015	0.3500	0.0015	0.0015	-98.636%	3,700	-40.000%
2021-02-04	0.1100	0.1100	0.1100	0.1100	-21.429%	12,500	-99.182%
2021-02-03	0.1400	0.1400	0.1400	0.1400	0.000%	5,627	-99.357%
2021-02-02	0.4000	0.4000	0.1200	0.1400	-65.000%	2,755	-99.357%
2021-02-01	0.4200	0.4200	0.1200	0.4000	+39,900.000%	800	-99.775%
2021-01-29	0.0010	0.0010	0.0010	0.0010	-99.200%	1,010	-10.000%
2021-01-26	0.1200	0.1250	0.1200	0.1250	-10.714%	2,005	-99.280%
2021-01-21	0.1400	0.1400	0.1400	0.1400	+75.000%	100	-99.357%
2021-01-11	0.1200	0.1200	0.0800	0.0800	-33.333%	3,250	-98.875%
2021-01-07	0.3900	0.3900	0.1200	0.1200	+6,215.789%	711	-99.250%
2021-01-06	0.1001	0.3000	0.0008	0.0019	+1,800.000%	7,210	-52.632%
2021-01-05	0.0001	0.4500	0.0001	0.0001	-99.976%	330	+800.000%
2021-01-04	0.2900	0.4500	0.2900	0.4200	+950.000%	7,992	-99.786%
2020-12-31	0.1000	0.1000	0.0400	0.0400	+39,900.000%	10,000	-97.750%
2020-12-30	0.0001	0.0001	0.0001	0.0001	0.000%	5,000	+800.000%
2020-12-28	0.1100	0.1100	0.0001	0.0001	-99.913%	8,350	+800.000%
2020-12-24	0.1150	0.1150	0.1150	0.1150	-4.167%	1,783	-99.217%
2020-12-22	0.1300	0.1300	0.1200	0.1200	-14.347%	7,800	-99.250%
2020-12-21	0.1401	0.1401	0.1401	0.1401	-9.613%	1,000	-99.358%
2020-12-18	0.1550	0.1550	0.1550	0.1550	-3.125%	5,100	-99.419%
2020-12-17	0.1600	0.1600	0.1600	0.1600	-20.000%	1,506	-99.438%
2020-12-15	0.2000	0.2000	0.2000	0.2000	-33.311%	4,957	-99.550%
2020-12-11	0.2500	0.4500	0.2500	0.2999	+49.950%	4,520	-99.700%
2020-12-10	0.2000	0.2000	0.2000	0.2000	0.000%	250	-99.550%
2020-12-09	0.2000	0.2000	0.2000	0.2000	0.000%	301	-99.550%
2020-12-08	0.2000	0.2000	0.2000	0.2000	0.000%	400	-99.550%
2020-12-01	0.2000	0.2000	0.2000	0.2000	0.000%	250	-99.550%
2020-11-30	0.2000	0.2000	0.2000	0.2000	0.000%	165	-99.550%
2020-11-24	0.2001	0.2001	0.2000	0.2000	-9.091%	1,800	-99.550%
2020-11-20	0.2200	0.2200	0.2200	0.2200	0.000%	2,000	-99.591%
2020-11-19	0.2000	0.2200	0.2000	0.2200	+10.000%	750	-99.591%
2020-11-18	0.2000	0.2000	0.2000	0.2000	-9.091%	642	-99.550%
2020-11-16	0.2200	0.2200	0.2200	0.2200	0.000%	100	-99.591%
2020-11-09	0.2000	0.2200	0.1600	0.2200	-36.232%	900	-99.591%
2020-11-06	0.3450	0.3450	0.3450	0.3450	+1.471%	400	-99.739%
2020-11-05	0.3400	0.3400	0.3400	0.3400	-29.167%	400	-99.735%
2020-11-04	0.4800	0.4800	0.4800	0.4800	+152.632%	100	-99.813%
2020-11-02	0.2100	0.2100	0.1600	0.1900	-13.636%	8,838	-99.526%
2020-10-30	0.2200	0.2200	0.2200	0.2200	0.000%	450	-99.591%
2020-10-29	0.2200	0.2200	0.2200	0.2200	0.000%	200	-99.591%
2020-10-28	0.2200	0.2200	0.2200	0.2200	+29.412%	4,141	-99.591%
2020-10-22	0.1700	0.1700	0.1700	0.1700	-22.727%	1,329	-99.471%
2020-10-19	0.2200	0.2200	0.2200	0.2200	0.000%	100	-99.591%
2020-10-16	0.2200	0.2200	0.2200	0.2200	0.000%	680	-99.591%
2020-10-15	0.2200	0.2200	0.2200	0.2200	+4.762%	810	-99.591%
2020-10-14	0.2100	0.2100	0.2100	0.2100	-8.696%	500	-99.571%
2020-10-09	0.2300	0.2300	0.2300	0.2300	0.000%	1,000	-99.609%
2020-10-08	0.2300	0.2300	0.2300	0.2300	+1.815%	9,950	-99.609%
2020-10-06	0.2600	0.2600	0.2259	0.2259	-16.333%	444	-99.602%
2020-10-01	0.2700	0.2700	0.2700	0.2700	-3.571%	495	-99.667%
2020-09-30	0.2800	0.2800	0.2800	0.2800	0.000%	700	-99.679%
2020-09-29	0.4500	0.4500	0.2800	0.2800	0.000%	1,000	-99.679%
2020-09-28	0.2800	0.2800	0.2800	0.2800	0.000%	350	-99.679%
2020-09-25	0.2800	0.2800	0.2800	0.2800	+7.692%	500	-99.679%
2020-09-21	0.4900	0.4900	0.2600	0.2600	0.000%	2,100	-99.654%
2020-09-18	0.5000	0.5000	0.2500	0.2600	+4.000%	1,721	-99.654%
2020-09-17	0.2500	0.2500	0.2500	0.2500	0.000%	820	-99.640%
2020-09-16	0.2600	0.2600	0.2500	0.2500	-3.846%	6,443	-99.640%
2020-09-15	0.2500	0.4500	0.2500	0.2600	0.000%	4,725	-99.654%
2020-09-14	0.3100	0.3100	0.2500	0.2600	-16.129%	10,145	-99.654%
2020-09-11	0.3100	0.3100	0.3100	0.3100	-31.111%	100	-99.710%
2020-09-10	0.4900	0.5000	0.2700	0.4500	0.000%	6,500	-99.800%
2020-09-09	0.4500	0.4600	0.4500	0.4500	-13.462%	13,281	-99.800%
2020-09-08	0.4900	0.5200	0.4500	0.5200	+136.364%	17,929	-99.827%
2020-09-04	0.2550	0.2550	0.2200	0.2200	-8.333%	2,494	-99.591%
2020-09-03	0.2400	0.2400	0.2400	0.2400	-11.111%	800	-99.625%
2020-09-01	0.2700	0.2700	0.2700	0.2700	0.000%	1,500	-99.667%
2020-08-28	0.3500	0.3500	0.2700	0.2700	-28.947%	830	-99.667%
2020-08-27	0.2400	0.4500	0.2100	0.3800	+5.556%	13,270	-99.763%
2020-08-26	0.3700	0.4500	0.2400	0.3600	-2.703%	4,932	-99.750%
2020-08-25	0.6500	0.6900	0.2000	0.3700	-26.000%	115,738	-99.757%
2020-08-24	0.4000	0.5000	0.2000	0.5000	+156.410%	54,284	-99.820%
2020-08-17	0.1950	0.1950	0.1600	0.1950	0.000%	1,919	-99.538%
2020-07-27	0.1950	0.1950	0.1950	0.1950	-2.500%	575	-99.538%
2020-07-22	0.2000	0.2000	0.2000	0.2000	0.000%	1,775	-99.550%
2020-07-17	0.2000	0.2000	0.2000	0.2000	0.000%	1,000	-99.550%
2020-07-16	0.2000	0.2000	0.2000	0.2000	0.000%	570	-99.550%
2020-07-15	0.2000	0.2000	0.2000	0.2000	0.000%	600	-99.550%
2020-07-14	0.2000	0.2000	0.2000	0.2000	0.000%	2,248	-99.550%
2020-07-09	0.4000	0.4000	0.2000	0.2000	-9.091%	1,427	-99.550%
2020-07-08	0.2000	0.2200	0.2000	0.2200	-37.143%	8,525	-99.591%
2020-07-06	0.3500	0.3500	0.3500	0.3500	+40.000%	1,800	-99.743%
2020-07-02	0.2100	0.3500	0.2100	0.2500	+25.000%	6,325	-99.640%
2020-06-30	0.2000	0.2000	0.2000	0.2000	0.000%	1,110	-99.550%
2020-06-26	0.2000	0.2000	0.2000	0.2000	+33.333%	2,240	-99.550%
2020-06-24	0.1500	0.1500	0.1500	0.1500	-40.000%	2,444	-99.400%
2020-06-23	0.3400	0.3400	0.2100	0.2500	-28.571%	2,547	-99.640%
2020-06-22	0.3500	0.3500	0.3500	0.3500	0.000%	5,000	-99.743%
2020-06-18	0.1800	0.3500	0.1800	0.3500	0.000%	6,888	-99.743%
2020-06-10	0.3500	0.3500	0.3500	0.3500	+2.941%	600	-99.743%
2020-06-08	0.1800	0.3500	0.1800	0.3400	+88.889%	15,251	-99.735%
2020-06-05	0.1800	0.1800	0.1800	0.1800	-5.263%	200	-99.500%
2020-06-04	0.2000	0.2000	0.1900	0.1900	-2.564%	11,020	-99.526%
2020-06-03	0.1930	0.1950	0.1930	0.1950	-13.333%	5,500	-99.538%
2020-05-28	0.2250	0.2250	0.2250	0.2250	-2.174%	100	-99.600%
2020-05-20	0.4000	0.4000	0.2300	0.2300	0.000%	350	-99.609%
2020-05-18	0.2300	0.2300	0.2300	0.2300	+4.545%	2,000	-99.609%
2020-05-15	0.4000	0.4000	0.1200	0.2200	+10.000%	2,700	-99.591%
2020-05-14	0.2000	0.2000	0.2000	0.2000	-13.043%	9,200	-99.550%
2020-05-13	0.4400	0.4400	0.2000	0.2300	+15.000%	5,640	-99.609%
2020-05-12	0.2000	0.2000	0.2000	0.2000	-55.556%	1,000	-99.550%
2020-05-07	0.4500	0.4500	0.4500	0.4500	0.000%	2,580	-99.800%
2020-05-06	0.2000	0.4500	0.2000	0.4500	+80.000%	1,110	-99.800%
2020-05-05	0.2000	0.5000	0.2000	0.2500	+25.000%	8,660	-99.640%
2020-05-04	0.2000	0.2000	0.2000	0.2000	+300.000%	825	-99.550%
2020-05-01	0.8500	0.8500	0.0500	0.0500	-88.235%	5,985	-98.200%
2020-04-13	0.4700	0.4700	0.4250	0.4250	-19.796%	20,450	-99.788%
2020-04-09	0.4500	0.5500	0.4500	0.5299	-1.870%	19,337	-99.830%
2020-04-08	0.5100	0.5400	0.4500	0.5400	+5.882%	21,840	-99.833%
2020-04-07	0.5500	0.6308	0.5100	0.5100	-7.273%	11,793	-99.824%
2020-04-06	0.5500	0.6900	0.5300	0.5500	+3.774%	37,965	-99.836%
2020-04-03	0.4510	0.5300	0.4510	0.5300	+16.484%	57,746	-99.830%
2020-04-02	0.6000	0.6000	0.4550	0.4550	-22.881%	54,072	-99.802%
2020-04-01	0.8500	0.8500	0.5900	0.5900	-26.250%	29,676	-99.847%
2020-03-31	0.5350	0.8600	0.5250	0.8000	+77.778%	136,295	-99.888%
2020-03-30	0.5000	0.5000	0.4500	0.4500	-10.000%	1,610	-99.800%
2020-03-27	0.3500	0.5000	0.3500	0.5000	0.000%	4,750	-99.820%
2020-03-26	0.5000	0.5000	0.5000	0.5000	+11.111%	1,034	-99.820%
2020-03-25	0.5500	0.5500	0.4500	0.4500	0.000%	5,226	-99.800%
2020-03-24	0.4500	0.4500	0.4000	0.4500	-10.000%	8,226	-99.800%
2020-03-23	0.3000	0.5000	0.2100	0.5000	0.000%	50,220	-99.820%
2020-03-20	0.6400	0.6400	0.3000	0.5000	-21.875%	25,943	-99.820%
2020-03-19	0.7000	0.7000	0.6400	0.6400	-7.246%	928	-99.859%
2020-03-18	0.6472	0.7400	0.2000	0.6900	+3.728%	3,015	-99.870%
2020-03-17	0.2000	0.6652	0.2000	0.6652	+90.057%	2,024	-99.865%
2020-03-16	0.2000	0.3500	0.2000	0.3500	0.000%	4,240	-99.743%
2020-03-13	0.3500	0.3500	0.3500	0.3500	+16.667%	1,070	-99.743%
2020-03-12	0.3000	0.3600	0.2000	0.3000	-31.034%	10,442	-99.700%
2020-03-11	0.4350	0.4350	0.4350	0.4350	+20.833%	1,182	-99.793%
2020-03-10	0.3300	0.3600	0.3300	0.3600	+12.500%	17,171	-99.750%
2020-03-09	0.3300	0.3300	0.3200	0.3200	0.000%	1,104	-99.719%
2020-03-06	0.3300	0.3300	0.3200	0.3200	+28.000%	666	-99.719%
2020-03-05	0.2500	0.2500	0.2500	0.2500	-13.793%	202	-99.640%
2020-03-03	0.3300	0.3300	0.2900	0.2900	+16.000%	952	-99.690%
2020-03-02	0.2550	0.2700	0.2500	0.2500	0.000%	11,060	-99.640%
2020-02-28	0.4350	0.4350	0.2500	0.2500	-16.667%	675	-99.640%
2020-02-27	0.5700	0.5700	0.3000	0.3000	0.000%	350	-99.700%
2020-02-26	0.3000	0.3000	0.3000	0.3000	0.000%	795	-99.700%
2020-02-25	0.2800	0.3000	0.2800	0.3000	+20.000%	2,833	-99.700%
2020-02-24	0.2500	0.3000	0.2500	0.2500	-16.667%	1,146	-99.640%
2020-02-21	0.3000	0.3000	0.3000	0.3000	+9.091%	100	-99.700%
2020-02-14	0.3200	0.3200	0.2750	0.2750	-8.333%	4,680	-99.673%
2020-02-11	0.3000	0.3000	0.3000	0.3000	+20.000%	733	-99.700%
2020-02-10	0.3000	0.3000	0.2500	0.2500	-13.043%	4,000	-99.640%
2020-02-07	0.2500	0.2875	0.2500	0.2875	-10.156%	2,000	-99.687%
2020-02-05	0.2500	0.3200	0.2500	0.3200	-5.882%	2,868	-99.719%
2020-02-04	0.3400	0.3400	0.2300	0.3400	+41.667%	400	-99.735%
2020-01-31	0.2400	0.2400	0.2400	0.2400	-29.412%	2,827	-99.625%
2020-01-30	0.3300	0.3600	0.3300	0.3400	-2.857%	8,272	-99.735%
2020-01-28	0.3500	0.3500	0.3500	0.3500	0.000%	100	-99.743%
2020-01-27	0.2805	0.3500	0.2805	0.3500	0.000%	10,000	-99.743%
2020-01-23	0.3500	0.3500	0.3500	0.3500	+0.029%	649	-99.743%
2020-01-22	0.3499	0.3499	0.3499	0.3499	-0.029%	2,500	-99.743%
2020-01-21	0.3300	0.3500	0.3300	0.3500	+45.833%	400	-99.743%
2020-01-17	0.2400	0.2400	0.2400	0.2400	-25.000%	9,000	-99.625%
2020-01-15	0.2380	0.3200	0.2350	0.3200	-8.571%	3,604	-99.719%
2020-01-14	0.2380	0.3500	0.2380	0.3500	+25.000%	1,400	-99.743%
2020-01-13	0.2800	0.2800	0.2380	0.2800	-20.000%	8,950	-99.679%
2020-01-10	0.3500	0.3500	0.3500	0.3500	0.000%	250	-99.743%
2020-01-09	0.2110	0.4000	0.2110	0.3500	+12.903%	1,226	-99.743%
2020-01-06	0.2110	0.4000	0.2110	0.3100	-22.500%	732	-99.710%
2020-01-02	0.2000	0.4000	0.2000	0.4000	0.000%	208	-99.775%
2019-12-31	0.2000	0.4000	0.2000	0.4000	-2.439%	1,369	-99.775%
2019-12-30	0.2800	0.4100	0.2800	0.4100	+64.000%	1,600	-99.780%
2019-12-26	0.2500	0.2500	0.2500	0.2500	+25.000%	2,500	-99.640%
2019-12-23	0.2000	0.2000	0.2000	0.2000	-25.926%	975	-99.550%
2019-12-20	0.2700	0.2700	0.2350	0.2700	0.000%	4,500	-99.667%
2019-12-18	0.2700	0.2700	0.2700	0.2700	+34.328%	250	-99.667%
2019-12-17	0.2010	0.2010	0.2010	0.2010	-4.286%	180	-99.552%
2019-12-16	0.2000	0.2100	0.2000	0.2100	+5.000%	4,525	-99.571%
2019-12-13	0.2450	0.2500	0.2000	0.2000	-50.000%	5,724	-99.550%
2019-12-10	0.2000	0.4000	0.2000	0.4000	+51.515%	300	-99.775%
2019-12-09	0.2646	0.2646	0.2640	0.2640	-13.443%	5,310	-99.659%
2019-12-06	0.4800	0.4800	0.3000	0.3050	-2.990%	2,500	-99.705%
2019-12-05	0.3144	0.3144	0.3144	0.3144	+4.800%	150	-99.714%
2019-12-04	0.3000	0.3000	0.3000	0.3000	-25.000%	200	-99.700%
2019-12-03	0.3000	0.4000	0.3000	0.4000	0.000%	1,500	-99.775%
2019-11-29	0.4000	0.4000	0.4000	0.4000	+5.848%	1,000	-99.775%
2019-11-27	0.3779	0.3779	0.3779	0.3779	-19.596%	506	-99.762%
2019-11-22	0.4699	0.4700	0.4699	0.4700	-2.287%	2,000	-99.809%
2019-11-19	0.4810	0.4810	0.4810	0.4810	-1.837%	200	-99.813%
2019-11-18	0.3900	0.4900	0.3900	0.4900	-2.000%	700	-99.816%
2019-11-14	0.4200	0.5000	0.4200	0.5000	0.000%	1,550	-99.820%
2019-11-12	0.5000	0.5000	0.5000	0.5000	0.000%	2,584	-99.820%
2019-11-11	0.5000	0.5000	0.5000	0.5000	-0.990%	5,100	-99.820%
2019-11-08	0.5000	0.6000	0.5000	0.5050	-21.094%	11,984	-99.822%
2019-11-06	0.5900	0.6400	0.5900	0.6400	+28.000%	10,979	-99.859%
2019-11-05	0.5000	0.5000	0.5000	0.5000	-1.961%	15,895	-99.820%
2019-11-04	0.5500	0.5500	0.5000	0.5100	-20.313%	38,070	-99.824%
2019-10-30	0.6400	0.6400	0.6400	0.6400	0.000%	300	-99.859%
2019-10-29	0.6400	0.6400	0.6400	0.6400	+3.226%	196	-99.859%
2019-10-28	0.7000	0.7000	0.6000	0.6200	+3.333%	4,716	-99.855%
2019-10-25	0.6000	0.6000	0.6000	0.6000	-6.250%	3,190	-99.850%
2019-10-24	0.6000	0.6400	0.6000	0.6400	0.000%	3,865	-99.859%
2019-10-22	0.6400	0.6400	0.6400	0.6400	0.000%	650	-99.859%
2019-10-21	0.7000	0.7000	0.6400	0.6400	-1.538%	1,764	-99.859%
2019-10-18	0.6800	0.7000	0.6500	0.6500	0.000%	3,512	-99.862%
2019-10-17	0.6500	0.6500	0.6500	0.6500	-7.143%	1,715	-99.862%
2019-10-15	0.6500	0.7300	0.6500	0.7000	+7.692%	3,861	-99.871%
2019-10-14	0.5397	0.7000	0.5397	0.6500	-18.750%	8,641	-99.862%
2019-10-11	0.7600	0.8000	0.7600	0.8000	+6.667%	2,875	-99.888%
2019-10-10	0.8000	0.8000	0.7500	0.7500	0.000%	1,667	-99.880%
2019-10-08	0.7500	0.7500	0.7500	0.7500	0.000%	1,830	-99.880%
2019-10-07	0.7500	0.7500	0.7500	0.7500	-3.846%	1,055	-99.880%
2019-10-04	0.7900	0.7900	0.7800	0.7800	-2.500%	3,900	-99.885%
2019-10-03	0.8000	0.8000	0.8000	0.8000	+3.896%	500	-99.888%
2019-10-02	0.7708	0.7708	0.7700	0.7700	-7.829%	1,885	-99.883%
2019-10-01	0.7708	0.8354	0.7708	0.8354	+8.381%	3,139	-99.892%
2019-09-30	0.7708	0.7708	0.7708	0.7708	-22.920%	1,395	-99.883%
2019-09-26	0.8200	1.0000	0.8200	1.0000	+31.579%	985	-99.910%
2019-09-25	0.7600	0.7800	0.7600	0.7600	-7.317%	3,675	-99.882%
2019-09-24	0.8200	0.8200	0.8200	0.8200	-2.381%	1,561	-99.890%
2019-09-23	0.7400	0.8500	0.7400	0.8400	+13.514%	14,994	-99.893%
2019-09-18	0.6500	0.7400	0.6500	0.7400	+34.545%	3,756	-99.878%
2019-09-17	0.5500	0.5500	0.5500	0.5500	-22.535%	549	-99.836%
2019-09-16	0.4251	0.7100	0.4251	0.7100	+1.429%	701	-99.873%
2019-09-13	0.7000	0.7000	0.7000	0.7000	0.000%	200	-99.871%
2019-09-12	0.7000	0.7000	0.7000	0.7000	-6.355%	500	-99.871%
2019-09-11	0.7475	0.7475	0.7475	0.7475	+6.786%	200	-99.880%
2019-09-10	0.7000	0.7000	0.7000	0.7000	-10.049%	520	-99.871%
2019-09-09	0.9000	0.9000	0.4251	0.7782	+36.526%	1,105	-99.884%
2019-09-05	0.4200	0.5700	0.4000	0.5700	-12.308%	7,282	-99.842%
2019-09-03	0.4200	0.6500	0.4200	0.6500	0.000%	200	-99.862%
2019-08-30	0.6500	0.6500	0.6500	0.6500	0.000%	240	-99.862%
2019-08-29	0.4000	0.6500	0.4000	0.6500	0.000%	200	-99.862%
2019-08-28	0.4600	0.6500	0.4600	0.6500	-5.797%	755	-99.862%
2019-08-27	0.6900	0.6900	0.6900	0.6900	+23.214%	100	-99.870%
2019-08-26	0.5600	0.5600	0.5600	0.5600	-20.000%	850	-99.839%
2019-08-22	0.7000	0.7000	0.7000	0.7000	0.000%	100	-99.871%
2019-08-21	0.7400	0.7400	0.5600	0.7000	-6.355%	6,892	-99.871%
2019-08-20	0.7475	0.7475	0.7475	0.7475	+35.909%	168	-99.880%
2019-08-19	0.5000	0.6750	0.4800	0.5500	0.000%	21,842	-99.836%
2019-08-16	0.6000	0.6000	0.5500	0.5500	-15.385%	1,900	-99.836%
2019-08-15	0.6500	0.6500	0.6500	0.6500	0.000%	300	-99.862%
2019-08-14	0.6500	0.6500	0.6500	0.6500	0.000%	200	-99.862%
2019-08-13	0.5552	0.6500	0.5052	0.6500	-13.043%	7,370	-99.862%
2019-08-09	0.7475	0.7475	0.7475	0.7475	+6.786%	200	-99.880%
2019-08-08	0.7500	0.7500	0.5552	0.7000	-6.667%	5,762	-99.871%
2019-08-07	0.7500	0.7500	0.5552	0.7500	0.000%	980	-99.880%
2019-08-06	0.6700	0.7500	0.6700	0.7500	-5.063%	1,184	-99.880%
2019-08-05	0.7900	0.7900	0.7900	0.7900	-1.250%	200	-99.886%
2019-08-02	0.8000	0.8000	0.8000	0.8000	+2.564%	220	-99.888%
2019-08-01	0.7800	0.7800	0.7800	0.7800	-2.500%	1,025	-99.885%
2019-07-30	0.8000	0.8000	0.8000	0.8000	+2.512%	285	-99.888%
2019-07-29	0.5532	0.7972	0.5532	0.7804	-2.083%	1,407	-99.885%
2019-07-26	0.7970	0.7970	0.7970	0.7970	+44.909%	200	-99.887%
2019-07-25	0.6985	0.6985	0.5500	0.5500	-31.009%	10,300	-99.836%
2019-07-24	0.7972	0.7972	0.7972	0.7972	+28.581%	300	-99.887%
2019-07-23	0.6300	0.6300	0.6200	0.6200	-22.500%	3,446	-99.855%
2019-07-22	0.6212	0.8000	0.6212	0.8000	0.000%	657	-99.888%
2019-07-18	0.8000	0.8000	0.8000	0.8000	0.000%	400	-99.888%
2019-07-11	0.8000	0.8000	0.6700	0.8000	+5.263%	4,271	-99.888%
2019-07-10	0.8700	0.8700	0.7600	0.7600	+8.571%	5,025	-99.882%
2019-07-09	0.7900	0.7900	0.7000	0.7000	-20.455%	3,500	-99.871%
2019-07-05	0.8500	0.9675	0.8500	0.8800	+46.667%	6,203	-99.898%
2019-07-03	0.6900	0.7000	0.5805	0.6000	-25.000%	8,759	-99.850%
2019-07-01	0.8682	0.8682	0.8000	0.8000	+14.286%	550	-99.888%
2019-06-28	0.8500	0.8500	0.7000	0.7000	-18.367%	4,939	-99.871%
2019-06-27	0.7308	0.8575	0.7025	0.8575	-4.722%	3,930	-99.895%
2019-06-26	0.9000	0.9000	0.9000	0.9000	-5.263%	100	-99.900%
2019-06-24	0.7300	0.9500	0.7300	0.9500	+5.556%	1,102	-99.905%
2019-06-21	0.9000	0.9000	0.9000	0.9000	-9.091%	2,000	-99.900%
2019-06-19	1.0000	1.0000	0.9900	0.9900	-1.000%	2,200	-99.909%
2019-06-18	1.0000	1.1100	0.9900	1.0000	+1.010%	6,950	-99.910%
2019-06-14	0.9900	0.9900	0.9900	0.9900	-1.000%	181	-99.909%
2019-06-13	0.9750	1.0500	0.9750	1.0000	0.000%	3,247	-99.910%
2019-06-11	0.9800	1.0000	0.9800	1.0000	+1.010%	1,035	-99.910%
2019-06-10	0.9000	0.9900	0.9000	0.9900	-1.000%	310	-99.909%
2019-06-07	1.0000	1.0000	1.0000	1.0000	0.000%	2,000	-99.910%
2019-06-06	1.0000	1.0000	1.0000	1.0000	0.000%	2,366	-99.910%
2019-06-05	1.0400	1.0400	1.0000	1.0000	-4.535%	1,310	-99.910%
2019-06-04	1.0475	1.0475	1.0475	1.0475	-4.075%	100	-99.914%
2019-05-31	1.1000	1.1000	1.0000	1.0920	-1.622%	2,462	-99.918%
2019-05-29	1.1100	1.1100	1.1100	1.1100	-0.893%	1,814	-99.919%
2019-05-28	1.2500	1.3300	1.1000	1.1200	-30.000%	4,486	-99.920%
2019-05-22	1.4200	1.6000	1.4200	1.6000	0.000%	530	-99.944%
2019-05-21	1.6000	1.6000	1.6000	1.6000	0.000%	500	-99.944%
2019-05-17	1.5800	1.6000	1.5800	1.6000	0.000%	800	-99.944%
2019-05-16	1.6000	1.6000	1.6000	1.6000	+10.345%	300	-99.944%
2019-05-15	1.4500	1.4500	1.4500	1.4500	-6.452%	700	-99.938%
2019-05-14	1.7900	1.7900	0.8000	1.5500	-13.889%	2,302	-99.942%
2019-05-10	1.4000	1.9500	1.1200	1.8000	+26.761%	8,569	-99.950%
2019-05-09	1.3300	1.4200	1.2800	1.4200	+6.767%	4,600	-99.937%

.dark-mode .bg74R7{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bg74R7{ color: #333333; background-color: white; border: 2px solid #333333; }APPBAPPLIED BIOSCIENCES CORPstock OTC

APPB
APPLIED BIOSCIENCES CORP
stock OTC