Applied BioCode Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 18, 2026	24.35	25.80	23.90	24.50	24.50	0.62%	447,537
May 15, 2026	24.25	24.90	24.00	24.35	24.35	2.53%	321,028
May 14, 2026	24.50	24.90	23.65	23.75	23.75	-1.66%	223,428
May 13, 2026	23.65	25.00	23.55	24.15	24.15	3.43%	393,810
May 12, 2026	23.20	23.35	22.65	23.35	23.35	2.86%	257,132
May 11, 2026	22.70	23.20	22.55	22.70	22.70	0.89%	183,951
May 8, 2026	22.25	22.70	22.20	22.50	22.50	-0.44%	158,135
May 7, 2026	23.35	23.35	22.40	22.60	22.60	-1.31%	126,718
May 6, 2026	23.00	23.00	22.10	22.90	22.90	1.55%	84,327
May 5, 2026	22.50	22.90	22.50	22.55	22.55	-	140,005
May 4, 2026	23.40	23.40	22.30	22.55	22.55	5.13%	150,352
Apr 30, 2026	22.20	22.20	21.45	21.45	21.45	-2.28%	86,686
Apr 29, 2026	21.90	21.95	21.50	21.95	21.95	0.23%	55,465
Apr 28, 2026	21.90	21.90	21.60	21.90	21.90	-	79,453
Apr 27, 2026	22.00	22.00	21.60	21.90	21.90	-0.23%	107,414
Apr 24, 2026	21.85	22.35	21.75	21.95	21.95	0.46%	139,230
Apr 23, 2026	22.15	22.15	21.85	21.85	21.85	-1.35%	166,378
Apr 22, 2026	22.90	22.90	22.05	22.15	22.15	-0.45%	183,546
Apr 21, 2026	22.30	22.60	21.80	22.25	22.25	-1.98%	273,961
Apr 20, 2026	22.60	22.95	22.60	22.70	22.70	-0.44%	105,444
Apr 17, 2026	23.10	23.10	21.95	22.80	22.80	-0.44%	117,394
Apr 16, 2026	23.00	23.25	22.70	22.90	22.90	0.44%	137,134
Apr 15, 2026	22.60	23.15	22.50	22.80	22.80	0.88%	132,354
Apr 14, 2026	22.30	22.90	22.25	22.60	22.60	-	170,316
Apr 13, 2026	22.20	23.20	22.20	22.60	22.60	2.73%	157,412
Apr 10, 2026	22.15	22.15	21.80	22.00	22.00	0.92%	95,485
Apr 9, 2026	22.60	22.60	21.70	21.80	21.80	-4.39%	277,808
Apr 8, 2026	22.55	22.90	22.40	22.80	22.80	1.11%	110,908
Apr 7, 2026	23.10	23.10	22.55	22.55	22.55	-2.38%	210,778
Apr 2, 2026	23.10	23.30	23.10	23.10	23.10	-1.28%	49,829
Apr 1, 2026	22.95	23.60	22.95	23.40	23.40	3.31%	114,604
Mar 31, 2026	23.95	24.40	22.65	22.65	22.65	-2.79%	262,350
Mar 30, 2026	23.20	23.55	23.15	23.30	23.30	-0.21%	98,312
Mar 27, 2026	23.55	23.65	23.30	23.35	23.35	-0.85%	110,607
Mar 26, 2026	24.00	24.00	23.55	23.55	23.55	-2.48%	233,561
Mar 25, 2026	24.15	24.15	23.65	24.15	24.15	2.11%	165,496
Mar 24, 2026	24.10	24.45	23.55	23.65	23.65	-2.47%	189,158
Mar 23, 2026	24.90	24.90	24.25	24.25	24.25	-2.81%	113,962
Mar 20, 2026	25.10	25.30	24.95	24.95	24.95	-0.20%	111,644
Mar 19, 2026	24.80	25.50	24.80	25.00	25.00	0.81%	211,479
Mar 18, 2026	24.80	25.25	24.75	24.80	24.80	0.81%	284,525