APPS Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Mar 28 2024 | 2.62 | 0.01 | 0.38% | 2.61 | 2.75 | 2.60 | 1,640,781 |
Mar 27 2024 | 2.61 | 0.14 | 5.67% | 2.51 | 2.62 | 2.465 | 1,629,905 |
Mar 26 2024 | 2.47 | -0.10 | -3.89% | 2.58 | 2.655 | 2.47 | 1,950,708 |
Mar 25 2024 | 2.57 | 0.01 | 0.39% | 2.55 | 2.615 | 2.52 | 2,138,776 |
Mar 22 2024 | 2.56 | -0.22 | -7.91% | 2.78 | 2.79 | 2.55 | 2,545,959 |
Mar 21 2024 | 2.78 | -0.07 | -2.46% | 2.87 | 2.94 | 2.75 | 2,388,026 |
Mar 20 2024 | 2.85 | 0.02 | 0.88% | 2.81 | 2.89 | 2.71 | 2,417,487 |
Mar 19 2024 | 2.825 | 0.01 | 0.18% | 2.76 | 2.85 | 2.72 | 3,243,286 |
Mar 18 2024 | 2.82 | -0.14 | -4.73% | 2.96 | 2.96 | 2.76 | 3,278,637 |
Mar 15 2024 | 2.96 | 0.16 | 5.71% | 2.77 | 3.05 | 2.765 | 23,277,172 |
Mar 14 2024 | 2.80 | -0.18 | -6.04% | 2.98 | 2.99 | 2.735 | 4,391,627 |
Mar 13 2024 | 2.98 | -0.02 | -0.67% | 3.00 | 3.14 | 2.95 | 2,884,555 |
Mar 12 2024 | 3.00 | -0.11 | -3.54% | 3.13 | 3.13 | 2.94 | 2,639,547 |
Mar 11 2024 | 3.11 | 0.01 | 0.32% | 3.09 | 3.155 | 3.0346 | 2,171,363 |
Mar 08 2024 | 3.10 | 0.03 | 0.98% | 3.12 | 3.28 | 3.08 | 2,771,748 |
Mar 07 2024 | 3.07 | 0.02 | 0.66% | 3.07 | 3.16 | 2.99 | 2,261,483 |
Mar 06 2024 | 3.05 | 0.02 | 0.66% | 3.07 | 3.13 | 2.93 | 3,916,280 |
Mar 05 2024 | 3.03 | -0.16 | -5.02% | 3.16 | 3.16 | 2.94 | 4,510,760 |
Mar 04 2024 | 3.19 | -0.02 | -0.62% | 3.25 | 3.25 | 3.005 | 5,941,973 |
Mar 01 2024 | 3.21 | 0.04 | 1.26% | 3.17 | 3.25 | 3.06 | 2,203,053 |
Feb 29 2024 | 3.17 | 0.01 | 0.32% | 3.24 | 3.39 | 3.12 | 2,936,157 |
Feb 28 2024 | 3.16 | -0.20 | -5.95% | 3.32 | 3.39 | 3.14 | 3,200,925 |
Feb 27 2024 | 3.36 | 0.26 | 8.39% | 3.13 | 3.395 | 3.135 | 2,917,623 |
Feb 26 2024 | 3.10 | 0.02 | 0.65% | 3.08 | 3.15 | 3.04 | 2,076,487 |
Feb 23 2024 | 3.08 | -0.08 | -2.53% | 3.18 | 3.18 | 3.045 | 2,392,591 |
Feb 22 2024 | 3.16 | -0.27 | -7.87% | 3.44 | 3.46 | 3.15 | 3,945,871 |
Feb 21 2024 | 3.43 | -0.14 | -3.92% | 3.52 | 3.57 | 3.375 | 1,954,187 |
Feb 20 2024 | 3.57 | 0.09 | 2.59% | 3.41 | 3.77 | 3.32 | 4,350,757 |
Feb 16 2024 | 3.48 | -0.05 | -1.42% | 3.49 | 3.64 | 3.425 | 2,257,566 |
Feb 15 2024 | 3.53 | -0.05 | -1.40% | 3.61 | 3.65 | 3.455 | 2,561,556 |
Feb 14 2024 | 3.58 | 0.07 | 1.99% | 3.57 | 3.63 | 3.48 | 2,411,627 |
Feb 13 2024 | 3.51 | -0.34 | -8.83% | 3.72 | 3.765 | 3.48 | 3,570,045 |
Feb 12 2024 | 3.85 | -0.06 | -1.53% | 3.89 | 4.01 | 3.82 | 3,074,708 |
Feb 09 2024 | 3.91 | 0.10 | 2.62% | 3.96 | 4.02 | 3.71 | 4,101,652 |
Feb 08 2024 | 3.81 | -1.23 | -24.40% | 4.22 | 4.30 | 3.70 | 10,825,348 |
Feb 07 2024 | 5.04 | -0.24 | -4.55% | 5.31 | 5.34 | 5.03 | 2,256,757 |
Feb 06 2024 | 5.28 | 0.16 | 3.13% | 5.14 | 5.33 | 5.11 | 1,280,758 |
Feb 05 2024 | 5.12 | -0.23 | -4.30% | 5.22 | 5.28 | 5.02 | 1,225,084 |
Feb 02 2024 | 5.35 | -0.10 | -1.83% | 5.38 | 5.45 | 5.16 | 1,126,031 |
Feb 01 2024 | 5.45 | 0.06 | 1.11% | 5.45 | 5.535 | 5.34 | 1,256,851 |
Jan 31 2024 | 5.39 | -0.31 | -5.44% | 5.69 | 5.7894 | 5.38 | 1,333,998 |
Jan 30 2024 | 5.70 | -0.31 | -5.16% | 5.96 | 5.995 | 5.69 | 1,332,359 |
Jan 29 2024 | 6.01 | 0.29 | 5.07% | 5.74 | 6.03 | 5.67 | 1,148,352 |
Jan 26 2024 | 5.72 | -0.07 | -1.21% | 5.90 | 6.01 | 5.71 | 1,039,727 |
Jan 25 2024 | 5.79 | 0.08 | 1.40% | 5.83 | 5.93 | 5.6202 | 1,002,895 |
Jan 24 2024 | 5.71 | -0.03 | -0.52% | 5.85 | 5.90 | 5.68 | 1,197,422 |
Jan 23 2024 | 5.74 | 0.13 | 2.32% | 5.73 | 5.82 | 5.575 | 1,227,008 |
Jan 22 2024 | 5.61 | 0.26 | 4.86% | 5.45 | 5.76 | 5.43 | 1,534,759 |
Jan 19 2024 | 5.35 | 0.01 | 0.19% | 5.39 | 5.39 | 5.13 | 1,275,549 |
Jan 18 2024 | 5.34 | 0.11 | 2.10% | 5.32 | 5.46 | 5.215 | 1,879,834 |
Jan 17 2024 | 5.23 | -0.23 | -4.21% | 5.27 | 5.32 | 4.96 | 2,148,017 |
Jan 16 2024 | 5.46 | -0.42 | -7.14% | 5.74 | 5.78 | 5.43 | 1,605,230 |
Jan 12 2024 | 5.88 | 0.01 | 0.17% | 5.90 | 6.065 | 5.84 | 1,236,248 |
Jan 11 2024 | 5.87 | -0.20 | -3.29% | 6.05 | 6.05 | 5.72 | 1,373,039 |
Jan 10 2024 | 6.07 | 0.04 | 0.66% | 5.98 | 6.115 | 5.78 | 1,630,157 |
Jan 09 2024 | 6.03 | -0.33 | -5.19% | 6.25 | 6.28 | 6.01 | 1,385,800 |
Jan 08 2024 | 6.36 | 0.08 | 1.27% | 6.27 | 6.47 | 6.17 | 1,144,800 |
Jan 05 2024 | 6.28 | -0.10 | -1.57% | 6.27 | 6.4605 | 6.145 | 1,042,561 |
Jan 04 2024 | 6.38 | 0.06 | 1.03% | 6.33 | 6.49 | 6.13 | 1,196,164 |
Jan 03 2024 | 6.315 | -0.63 | -9.01% | 6.78 | 6.78 | 6.21 | 2,345,162 |
Jan 02 2024 | 6.94 | 0.08 | 1.17% | 6.75 | 7.248 | 6.56 | 2,129,916 |