Applied BioCode Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	30.20	31.30	29.15	30.95	30.95	6.36%	1,242,106
Jul 28, 2026	29.50	30.05	28.65	29.10	29.10	-3.00%	894,712
Jul 27, 2026	27.70	30.45	27.70	30.00	30.00	8.30%	1,306,729
Jul 24, 2026	28.80	29.00	27.00	27.70	27.70	-2.29%	791,646
Jul 23, 2026	28.00	29.70	28.00	28.35	28.35	1.80%	1,415,510
Jul 22, 2026	27.00	28.30	26.25	27.85	27.85	4.50%	735,523
Jul 21, 2026	26.75	27.40	25.65	26.65	26.65	-0.19%	500,129
Jul 20, 2026	26.90	27.40	26.35	26.70	26.70	-3.44%	1,189,043
Jul 17, 2026	25.00	27.70	25.00	27.65	27.65	9.72%	1,790,410
Jul 16, 2026	24.90	26.10	24.60	25.20	25.20	-3.63%	801,304
Jul 15, 2026	24.05	26.15	24.00	26.15	26.15	9.87%	919,225
Jul 14, 2026	25.05	25.40	23.50	23.80	23.80	-4.23%	488,806
Jul 13, 2026	23.00	25.10	22.85	24.85	24.85	8.75%	914,057
Jul 9, 2026	22.75	22.90	22.65	22.85	22.85	0.44%	32,063
Jul 8, 2026	22.65	23.05	22.65	22.75	22.75	-0.87%	58,277
Jul 7, 2026	23.00	23.65	22.60	22.95	22.95	-1.29%	64,810
Jul 6, 2026	23.20	23.70	22.80	23.25	23.25	0.87%	113,562
Jul 3, 2026	22.35	23.45	22.30	23.05	23.05	1.32%	183,809
Jul 2, 2026	22.55	22.75	22.35	22.75	22.75	1.11%	68,852
Jul 1, 2026	22.85	22.95	22.50	22.50	22.50	-1.53%	74,342
Jun 30, 2026	22.85	23.10	22.60	22.85	22.85	-	108,502
Jun 29, 2026	22.55	23.10	22.55	22.85	22.85	0.22%	108,016
Jun 26, 2026	22.75	23.60	22.50	22.80	22.80	-0.44%	175,734
Jun 25, 2026	23.20	23.20	22.85	22.90	22.90	-1.29%	106,657
Jun 24, 2026	23.30	23.80	23.10	23.20	23.20	-1.07%	73,568
Jun 23, 2026	23.80	23.80	23.35	23.45	23.45	-1.26%	116,997
Jun 22, 2026	24.15	24.15	23.50	23.75	23.75	-1.66%	222,572
Jun 18, 2026	24.50	24.50	24.00	24.15	24.15	-1.02%	132,028
Jun 17, 2026	24.30	24.60	24.30	24.40	24.40	-	111,022
Jun 16, 2026	24.70	25.00	24.40	24.40	24.40	-2.40%	136,108
Jun 15, 2026	24.60	25.00	24.40	25.00	25.00	1.63%	221,661
Jun 12, 2026	24.95	24.95	24.15	24.60	24.60	0.41%	94,438
Jun 11, 2026	24.60	25.00	24.20	24.50	24.50	-1.61%	189,794
Jun 10, 2026	25.00	25.10	24.45	24.90	24.90	-0.40%	152,009
Jun 9, 2026	24.50	25.25	24.50	25.00	25.00	2.04%	187,661
Jun 8, 2026	23.20	24.95	23.20	24.50	24.50	-	167,737
Jun 5, 2026	25.00	25.20	24.15	24.50	24.50	-	187,631
Jun 4, 2026	24.00	24.85	24.00	24.50	24.50	1.66%	265,058
Jun 3, 2026	24.30	24.50	23.90	24.10	24.10	-0.82%	140,053
Jun 2, 2026	24.20	24.45	23.95	24.30	24.30	0.41%	141,322
Jun 1, 2026	24.75	24.95	24.15	24.20	24.20	-2.22%	376,269
May 29, 2026	25.30	25.35	24.65	24.75	24.75	-	125,037
May 28, 2026	25.00	25.30	24.70	24.75	24.75	-0.80%	138,352
May 27, 2026	25.00	25.85	24.70	24.95	24.95	0.40%	293,718
May 26, 2026	24.50	25.10	24.40	24.85	24.85	1.43%	193,288
May 25, 2026	24.35	24.90	24.20	24.50	24.50	0.82%	272,233
May 22, 2026	24.50	24.50	24.05	24.30	24.30	-	88,424
May 21, 2026	24.20	24.50	24.10	24.30	24.30	0.41%	141,621
May 20, 2026	25.00	25.00	24.10	24.20	24.20	-1.83%	254,450
May 19, 2026	24.50	25.05	24.50	24.65	24.65	0.61%	187,203