UK markets open in 5 hours 56 minutes

Applied UV, Inc. (AUVIP)

NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
5.50-0.55 (-9.09%)
At close: 04:00PM EDT
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 20245.626.185.305.505.503,139
01 May 20246.106.105.675.815.811,300
30 Apr 20245.745.745.745.745.74200
29 Apr 20246.406.406.196.196.19300
26 Apr 20246.196.196.196.196.19-
25 Apr 20246.276.596.196.196.193,100
24 Apr 20246.306.306.306.306.30200
23 Apr 20246.346.346.006.006.001,200
22 Apr 20246.816.815.715.725.723,600
19 Apr 20247.307.306.606.606.603,200
18 Apr 20246.707.006.307.007.001,100
17 Apr 20245.956.755.956.756.752,000
16 Apr 20246.547.176.546.606.603,900
15 Apr 20247.397.396.796.796.791,400
12 Apr 20245.017.055.017.007.009,100
11 Apr 20245.025.205.015.205.203,400
10 Apr 20245.505.605.015.605.602,800
09 Apr 20246.006.005.405.645.641,800
08 Apr 20245.195.595.195.595.591,400
05 Apr 20245.005.475.005.115.111,900
04 Apr 20245.245.245.245.245.24-
03 Apr 20245.245.245.245.245.24-
02 Apr 20245.245.245.245.245.24-
01 Apr 20245.245.245.245.245.24-
28 Mar 20244.905.244.905.245.243,800
27 Mar 20245.706.855.295.295.2913,300
26 Mar 20246.206.774.955.535.5329,400
25 Mar 20246.707.356.006.396.397,400
22 Mar 20246.747.205.826.206.207,600
21 Mar 20247.158.246.406.426.426,900
20 Mar 20246.508.606.506.996.9913,600
19 Mar 20244.306.504.306.506.5013,100
18 Mar 20244.354.504.174.504.503,000
15 Mar 20244.044.443.954.324.323,700
14 Mar 20243.753.903.753.903.901,300
13 Mar 20244.124.123.853.993.993,000
12 Mar 20244.975.174.054.104.105,900
11 Mar 20244.674.674.674.674.67500
08 Mar 20244.604.604.604.604.60500
07 Mar 20244.514.864.514.864.86800
06 Mar 20244.424.524.424.524.52800
05 Mar 20245.345.514.524.524.526,400
04 Mar 20245.195.994.725.205.205,200
01 Mar 20245.667.235.465.515.5117,800
29 Feb 20244.676.704.676.486.4824,600
28 Feb 20244.134.694.004.464.466,600
27 Feb 20244.364.364.364.364.36300
26 Feb 20244.814.814.304.374.372,000
23 Feb 20244.314.314.314.314.31600
22 Feb 20244.284.304.284.304.30700
21 Feb 20244.205.254.204.754.755,300
20 Feb 20244.254.254.244.244.241,900
16 Feb 20243.814.073.814.074.071,400
15 Feb 20244.074.303.763.763.763,900
14 Feb 20244.194.204.174.174.171,100
13 Feb 20243.994.243.974.234.234,200
12 Feb 20244.004.004.004.004.00300
09 Feb 20244.174.204.004.004.002,400
08 Feb 20244.905.054.554.574.572,600
07 Feb 20245.005.194.855.195.194,400
06 Feb 20243.804.503.804.504.506,400
05 Feb 20243.803.953.793.853.852,700
02 Feb 20243.663.853.663.853.852,600
01 Feb 20242.984.102.983.833.839,900
31 Jan 20243.003.002.732.792.792,500
30 Jan 20242.932.952.932.952.95400
29 Jan 20242.842.902.842.902.90800
26 Jan 20242.932.932.842.922.921,600
25 Jan 20242.452.952.452.932.938,900
24 Jan 20242.782.952.332.432.4311,400
23 Jan 20242.802.942.652.652.65500
22 Jan 20242.302.562.302.562.564,600
19 Jan 20242.802.802.402.402.401,300
18 Jan 20243.083.083.083.083.08500
17 Jan 20243.093.092.902.952.951,200
16 Jan 20243.103.102.712.772.772,900
12 Jan 20242.843.182.653.123.1217,100
11 Jan 20242.552.642.552.642.64900
10 Jan 20242.552.552.552.552.55500
09 Jan 20242.632.632.632.632.63-
08 Jan 20242.552.632.552.632.631,000
05 Jan 20242.802.802.262.262.26800
04 Jan 20242.702.702.702.702.70700
03 Jan 20242.502.692.502.672.671,000
02 Jan 20242.452.832.402.692.693,100
29 Dec 20232.302.492.272.492.491,900
28 Dec 20232.652.652.352.402.402,500
27 Dec 20232.402.582.392.502.502,100
26 Dec 20232.312.732.272.332.334,200
22 Dec 20232.792.792.712.712.715,800
21 Dec 20232.352.782.352.782.789,500
20 Dec 20232.562.802.202.602.6011,200
19 Dec 20232.042.302.042.212.212,000
18 Dec 20232.242.242.152.152.15500
15 Dec 20232.442.442.202.432.433,500
14 Dec 20232.152.442.152.442.44700
13 Dec 20232.452.452.112.112.113,100
12 Dec 20232.402.402.132.332.332,500
11 Dec 20232.142.412.122.282.281,600
08 Dec 20232.212.212.192.192.19500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...