Applied UV Inc. (AUVIP)
NASDAQ: AUVIP
· Real-Time Price · USD
0.78
0.14 (21.34%)
At close: May 28, 2024, 10:00 PM
AUVIP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 24, 2024 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -16.67% | 180 |
| Jun 21, 2024 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.00% | 0 |
| Jun 20, 2024 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.00% | 0 |
| Jun 18, 2024 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.00% | 306 |
| Jun 17, 2024 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -47.83% | 101 |
| Jun 14, 2024 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 4.55% | 4,000 |
| Jun 13, 2024 | 0.22 | 0.22 | 0.22 | 0.22 | 0.23 | 0.00% | 0 |
| Jun 12, 2024 | 0.22 | 0.22 | 0.22 | 0.22 | 0.23 | -8.33% | 1,027 |
| Jun 11, 2024 | 0.12 | 0.24 | 0.12 | 0.24 | 0.24 | 118.18% | 6,322 |
| Jun 10, 2024 | 0.15 | 0.20 | 0.11 | 0.11 | 0.11 | -26.67% | 16,777 |
| Jun 7, 2024 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.00% | 0 |
| Jun 6, 2024 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -25.00% | 1,631 |
| Jun 5, 2024 | 0.20 | 0.45 | 0.15 | 0.20 | 0.20 | -33.33% | 5,099 |
| Jun 4, 2024 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 0.00% | 4,239 |
| Jun 3, 2024 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 20.00% | 5,160 |
| May 31, 2024 | 0.50 | 0.50 | 0.25 | 0.25 | 0.25 | -16.67% | 5,008 |
| May 30, 2024 | 0.10 | 0.60 | 0.10 | 0.30 | 0.30 | -62.03% | 6,306 |
| May 29, 2024 | 0.05 | 0.80 | 0.05 | 0.79 | 0.79 | 1.28% | 7,465 |
| May 28, 2024 | 0.50 | 0.79 | 0.50 | 0.78 | 0.78 | 21.88% | 40,112 |
| May 24, 2024 | 1.50 | 1.50 | 0.44 | 0.64 | 0.64 | -56.46% | 151,446 |