Applied BioCode Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 17, 2026	27.40	27.95	27.15	27.90	27.90	1.82%	69,275
Sep 16, 2026	27.50	27.80	27.25	27.40	27.40	0.92%	40,136
Sep 15, 2026	27.60	27.75	27.10	27.15	27.15	-2.16%	107,991
Sep 14, 2026	27.90	28.20	27.70	27.75	27.75	-1.60%	89,423
Sep 11, 2026	29.05	29.05	28.15	28.20	28.20	-3.59%	174,237
Sep 10, 2026	28.40	29.90	28.10	29.25	29.25	2.99%	574,653
Sep 9, 2026	28.45	28.70	28.20	28.40	28.40	-	227,200
Sep 8, 2026	27.40	28.70	27.35	28.40	28.40	4.80%	255,878
Sep 7, 2026	27.55	27.55	26.70	27.10	27.10	0.37%	67,663
Sep 4, 2026	27.35	27.45	26.85	27.00	27.00	-0.74%	205,586
Sep 3, 2026	28.10	28.10	27.05	27.20	27.20	-2.51%	219,853
Sep 2, 2026	27.85	28.30	27.85	27.90	27.90	-0.89%	93,000
Sep 1, 2026	28.65	28.65	27.85	28.15	28.15	-1.40%	152,444
Aug 31, 2026	28.35	28.75	28.00	28.55	28.55	-0.70%	167,795
Aug 28, 2026	29.20	29.20	28.70	28.75	28.75	-0.86%	182,097
Aug 27, 2026	28.10	29.35	28.10	29.00	29.00	4.13%	254,921
Aug 26, 2026	28.15	28.15	27.75	27.85	27.85	0.54%	91,949
Aug 25, 2026	27.60	27.95	27.55	27.70	27.70	-1.07%	159,372
Aug 24, 2026	28.55	28.55	27.70	28.00	28.00	-1.93%	211,335
Aug 21, 2026	28.75	28.80	27.80	28.55	28.55	2.15%	298,787
Aug 20, 2026	27.55	28.35	27.55	27.95	27.95	1.64%	151,586
Aug 19, 2026	27.90	28.00	27.45	27.50	27.50	-0.90%	159,651
Aug 18, 2026	28.80	29.20	27.75	27.75	27.75	-3.31%	257,963
Aug 17, 2026	27.80	28.80	27.80	28.70	28.70	3.24%	319,081
Aug 14, 2026	28.00	28.30	27.55	27.80	27.80	0.18%	320,215
Aug 13, 2026	27.65	28.15	27.50	27.75	27.75	0.36%	233,514
Aug 12, 2026	27.65	27.95	27.55	27.65	27.65	-	254,256
Aug 11, 2026	27.60	28.00	27.25	27.65	27.65	-5.95%	563,247
Aug 10, 2026	29.30	29.85	28.75	29.40	29.40	2.08%	307,009
Aug 7, 2026	30.80	30.80	28.50	28.80	28.80	-4.48%	641,121
Aug 6, 2026	31.20	31.60	30.00	30.15	30.15	-3.05%	569,668
Aug 5, 2026	31.80	31.90	30.60	31.10	31.10	-1.27%	527,673
Aug 4, 2026	31.35	31.60	30.25	31.50	31.50	0.48%	485,328
Aug 3, 2026	30.10	31.65	29.45	31.35	31.35	4.15%	873,956
Jul 31, 2026	28.75	30.50	28.75	30.10	30.10	4.70%	732,467
Jul 30, 2026	30.95	30.95	28.00	28.75	28.75	-7.11%	910,459
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