Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
APPN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 21 2024 | 27.98 | 0.52 | 1.89% | 27.51 | 28.04 | 27.2901 | 962,421 |
| Jun 20 2024 | 27.46 | 0.65 | 2.42% | 26.78 | 27.895 | 26.36 | 413,529 |
| Jun 18 2024 | 26.81 | -0.15 | -0.56% | 26.80 | 27.51 | 26.28 | 875,297 |
| Jun 17 2024 | 26.96 | -0.99 | -3.54% | 27.59 | 27.89 | 26.74 | 720,328 |
| Jun 14 2024 | 27.95 | -0.72 | -2.51% | 28.48 | 28.48 | 27.53 | 406,824 |
| Jun 13 2024 | 28.67 | -0.61 | -2.08% | 29.33 | 29.3737 | 28.21 | 517,830 |
| Jun 12 2024 | 29.28 | 1.20 | 4.27% | 29.28 | 31.35 | 28.65 | 686,813 |
| Jun 11 2024 | 28.08 | 0.25 | 0.90% | 27.50 | 28.34 | 27.32 | 404,528 |
| Jun 10 2024 | 27.83 | 0.45 | 1.64% | 27.05 | 28.23 | 26.71 | 372,610 |
| Jun 07 2024 | 27.38 | -0.86 | -3.05% | 27.93 | 28.19 | 27.32 | 350,174 |
| Jun 06 2024 | 28.24 | -0.25 | -0.88% | 28.19 | 28.94 | 28.16 | 305,373 |
| Jun 05 2024 | 28.49 | 0.43 | 1.53% | 28.32 | 28.89 | 28.0309 | 306,755 |
| Jun 04 2024 | 28.06 | -0.69 | -2.40% | 28.28 | 28.67 | 27.81 | 488,523 |
| Jun 03 2024 | 28.75 | 0.36 | 1.27% | 29.13 | 29.34 | 28.59 | 535,528 |
| May 31 2024 | 28.39 | -0.07 | -0.25% | 28.79 | 28.99 | 27.81 | 501,189 |
| May 30 2024 | 28.46 | -1.21 | -4.08% | 29.31 | 29.60 | 27.95 | 715,229 |
| May 29 2024 | 29.67 | -0.19 | -0.64% | 29.39 | 30.34 | 29.20 | 364,848 |
| May 28 2024 | 29.86 | -1.19 | -3.83% | 31.20 | 31.25 | 29.32 | 598,224 |
| May 24 2024 | 31.05 | -0.45 | -1.43% | 31.50 | 31.74 | 30.9482 | 358,667 |
| May 23 2024 | 31.50 | -0.51 | -1.59% | 32.28 | 32.33 | 30.90 | 600,906 |
| May 22 2024 | 32.01 | -0.01 | -0.03% | 31.99 | 32.13 | 31.54 | 456,580 |
| May 21 2024 | 32.02 | -0.41 | -1.26% | 32.17 | 32.40 | 31.62 | 434,622 |
| May 20 2024 | 32.43 | -0.72 | -2.17% | 33.07 | 33.07 | 32.195 | 380,888 |
| May 17 2024 | 33.15 | -0.22 | -0.66% | 33.58 | 33.58 | 32.93 | 316,503 |
| May 16 2024 | 33.37 | -0.07 | -0.21% | 33.20 | 33.91 | 33.00 | 288,292 |
| May 15 2024 | 33.44 | -0.18 | -0.54% | 34.20 | 34.30 | 33.09 | 406,243 |
| May 14 2024 | 33.62 | 0.33 | 0.99% | 33.65 | 34.64 | 33.535 | 527,681 |
| May 13 2024 | 33.29 | 1.05 | 3.26% | 32.50 | 34.00 | 32.385 | 502,397 |
| May 10 2024 | 32.24 | 0.58 | 1.83% | 31.66 | 32.28 | 31.38 | 405,992 |
| May 09 2024 | 31.66 | -0.44 | -1.37% | 31.98 | 31.99 | 31.43 | 300,484 |
| May 08 2024 | 32.10 | 0.27 | 0.85% | 31.50 | 32.11 | 31.36 | 355,074 |
| May 07 2024 | 31.83 | -1.14 | -3.46% | 32.85 | 32.90 | 31.65 | 433,654 |
| May 06 2024 | 32.97 | 0.99 | 3.10% | 32.00 | 33.085 | 31.95 | 543,542 |
| May 03 2024 | 31.98 | 0.95 | 3.06% | 31.36 | 32.54 | 30.9501 | 795,541 |
| May 02 2024 | 31.03 | -5.70 | -15.52% | 32.00 | 32.09 | 28.22 | 2,288,728 |
| May 01 2024 | 36.73 | -0.71 | -1.90% | 37.31 | 38.60 | 36.54 | 566,111 |
| Apr 30 2024 | 37.44 | -0.93 | -2.42% | 37.85 | 38.43 | 37.39 | 455,468 |
| Apr 29 2024 | 38.37 | 0.81 | 2.16% | 37.77 | 38.53 | 37.57 | 417,099 |
| Apr 26 2024 | 37.56 | 1.36 | 3.76% | 36.54 | 38.13 | 36.03 | 380,360 |
| Apr 25 2024 | 36.20 | -0.46 | -1.25% | 35.60 | 36.405 | 35.06 | 507,593 |
| Apr 24 2024 | 36.66 | 0.07 | 0.19% | 36.63 | 37.31 | 36.47 | 267,669 |
| Apr 23 2024 | 36.59 | 1.47 | 4.19% | 35.02 | 37.09 | 34.78 | 379,960 |
| Apr 22 2024 | 35.12 | 0.57 | 1.65% | 34.80 | 35.49 | 34.21 | 410,492 |
| Apr 19 2024 | 34.55 | -0.31 | -0.89% | 34.65 | 35.20 | 34.03 | 496,218 |
| Apr 18 2024 | 34.86 | -0.53 | -1.50% | 35.36 | 35.835 | 34.29 | 635,393 |
| Apr 17 2024 | 35.39 | -1.13 | -3.09% | 36.66 | 37.92 | 35.35 | 543,729 |
| Apr 16 2024 | 36.52 | -1.47 | -3.87% | 37.54 | 38.51 | 36.22 | 773,556 |
| Apr 15 2024 | 37.99 | -0.48 | -1.25% | 38.47 | 38.62 | 37.55 | 954,928 |
| Apr 12 2024 | 38.47 | -1.19 | -3.00% | 39.28 | 39.365 | 38.00 | 492,909 |
| Apr 11 2024 | 39.66 | 0.26 | 0.66% | 39.75 | 39.95 | 38.455 | 419,111 |
| Apr 10 2024 | 39.40 | -1.72 | -4.18% | 39.48 | 39.60 | 38.52 | 449,483 |
| Apr 09 2024 | 41.12 | 1.30 | 3.26% | 40.00 | 42.175 | 40.00 | 413,391 |
| Apr 08 2024 | 39.82 | 1.79 | 4.71% | 38.52 | 39.87 | 38.18 | 346,545 |
| Apr 05 2024 | 38.03 | 0.78 | 2.09% | 37.28 | 38.11 | 37.11 | 316,074 |
| Apr 04 2024 | 37.25 | -0.26 | -0.69% | 38.24 | 38.77 | 36.75 | 476,403 |
| Apr 03 2024 | 37.51 | 0.02 | 0.05% | 37.12 | 37.71 | 36.81 | 299,469 |
| Apr 02 2024 | 37.49 | -0.33 | -0.87% | 37.07 | 37.49 | 36.30 | 381,847 |
| Apr 01 2024 | 37.82 | -2.13 | -5.33% | 39.17 | 39.50 | 37.335 | 406,443 |
| Mar 28 2024 | 39.95 | 0.73 | 1.86% | 39.22 | 40.80 | 38.9801 | 485,211 |
| Mar 27 2024 | 39.22 | 1.47 | 3.89% | 38.15 | 39.27 | 37.51 | 461,406 |
| Mar 26 2024 | 37.75 | -0.17 | -0.45% | 38.42 | 38.52 | 37.61 | 263,881 |
| Mar 25 2024 | 37.92 | -0.25 | -0.65% | 38.17 | 38.515 | 37.62 | 280,997 |
