Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
APPS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 26 2024 | 1.82 | 0.00 | 0.00% | 1.86 | 1.89 | 1.82 | 865,048 |
| Apr 25 2024 | 1.82 | -0.10 | -5.21% | 1.86 | 1.87 | 1.82 | 1,035,260 |
| Apr 24 2024 | 1.92 | -0.02 | -1.03% | 1.95 | 1.97 | 1.87 | 1,411,271 |
| Apr 23 2024 | 1.94 | 0.08 | 4.30% | 1.86 | 2.09 | 1.85 | 1,754,693 |
| Apr 22 2024 | 1.86 | 0.01 | 0.54% | 1.88 | 1.92 | 1.80 | 1,268,063 |
| Apr 19 2024 | 1.85 | -0.06 | -3.14% | 1.88 | 1.91 | 1.81 | 1,583,463 |
| Apr 18 2024 | 1.91 | 0.05 | 2.69% | 1.88 | 2.03 | 1.84 | 1,949,993 |
| Apr 17 2024 | 1.86 | 0.07 | 3.91% | 1.81 | 1.925 | 1.81 | 1,900,427 |
| Apr 16 2024 | 1.79 | -0.09 | -4.79% | 1.81 | 1.85 | 1.78 | 2,066,308 |
| Apr 15 2024 | 1.88 | 0.01 | 0.53% | 1.85 | 1.88 | 1.78 | 2,485,826 |
| Apr 12 2024 | 1.87 | -0.17 | -8.33% | 2.04 | 2.045 | 1.87 | 2,288,024 |
| Apr 11 2024 | 2.04 | -0.01 | -0.49% | 2.04 | 2.106 | 2.01 | 1,585,207 |
| Apr 10 2024 | 2.05 | -0.12 | -5.53% | 2.10 | 2.135 | 2.01 | 1,934,840 |
| Apr 09 2024 | 2.17 | 0.02 | 0.93% | 2.18 | 2.28 | 2.145 | 1,741,791 |
| Apr 08 2024 | 2.15 | -0.02 | -0.92% | 2.18 | 2.20 | 2.10 | 2,314,137 |
| Apr 05 2024 | 2.17 | -0.08 | -3.56% | 2.185 | 2.24 | 2.16 | 1,506,106 |
| Apr 04 2024 | 2.25 | -0.05 | -2.17% | 2.345 | 2.43 | 2.235 | 1,629,143 |
| Apr 03 2024 | 2.30 | -0.06 | -2.54% | 2.34 | 2.37 | 2.27 | 1,680,492 |
| Apr 02 2024 | 2.36 | -0.06 | -2.48% | 2.39 | 2.39 | 2.29 | 1,755,845 |
| Apr 01 2024 | 2.42 | -0.20 | -7.63% | 2.62 | 2.63 | 2.41 | 1,554,770 |
| 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 | 2.77 | 23,201,740 |
| 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% | 3.7078 | 3.765 | 3.48 | 3,342,852 |
| 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 |
