Applied UV Inc (AUVI) Historical Stock Data
0.58 ↑0.01 (1.55%)
As of April 30, 2024, 3:58pm EST.
Historical Data
In the past 30 trading days, AUVI is down -2.50% a day on average. There have been 10 days where Applied UV Inc closed green and 20 days where AUVI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-01 | 0.57 | 0.58 | ↑$0.01 (1.30%) | 0.55 | 0.59 | 84.90K |
| 2024-04-30 | 0.59 | 0.57 | ↓$0.02 (-4.03%) | 0.56 | 0.59 | 76.68K |
| 2024-04-29 | 0.58 | 0.59 | ↑$0.01 (1.47%) | 0.57 | 0.60 | 125K |
| 2024-04-26 | 0.58 | 0.57 | ↓$0.01 (-1.25%) | 0.55 | 0.58 | 70.42K |
| 2024-04-25 | 0.55 | 0.58 | ↑$0.03 (4.64%) | 0.54 | 0.58 | 165.43K |
| 2024-04-24 | 0.56 | 0.56 | ↓$0.00 (-0.54%) | 0.53 | 0.59 | 178.94K |
| 2024-04-23 | 0.61 | 0.58 | ↓$0.03 (-5.43%) | 0.56 | 0.63 | 176.27K |
| 2024-04-22 | 0.65 | 0.59 | ↓$0.06 (-9.52%) | 0.57 | 0.69 | 281.32K |
| 2024-04-19 | 0.69 | 0.65 | ↓$0.04 (-5.43%) | 0.64 | 0.71 | 119.33K |
| 2024-04-18 | 0.71 | 0.70 | ↓$0.01 (-1.61%) | 0.68 | 0.71 | 124.15K |
| 2024-04-17 | 0.71 | 0.72 | ↑$0.01 (0.83%) | 0.67 | 0.72 | 351.11K |
| 2024-04-16 | 0.75 | 0.74 | ↓$0.01 (-1.33%) | 0.71 | 0.76 | 304.28K |
| 2024-04-15 | 0.78 | 0.75 | ↓$0.03 (-3.23%) | 0.74 | 0.78 | 96.42K |
| 2024-04-12 | 0.77 | 0.77 | ↑$0.00 (0.25%) | 0.74 | 0.78 | 195.52K |
| 2024-04-11 | 0.73 | 0.76 | ↑$0.03 (3.85%) | 0.71 | 0.77 | 141.68K |
| 2024-04-10 | 0.76 | 0.73 | ↓$0.03 (-3.95%) | 0.72 | 0.77 | 242.21K |
| 2024-04-09 | 0.84 | 0.77 | ↓$0.07 (-8.25%) | 0.76 | 0.85 | 362.94K |
| 2024-04-08 | 0.85 | 0.83 | ↓$0.02 (-2.35%) | 0.83 | 0.87 | 389.59K |
| 2024-04-05 | 0.88 | 0.85 | ↓$0.03 (-3.01%) | 0.81 | 0.88 | 387.21K |
| 2024-04-04 | 0.82 | 0.87 | ↑$0.04 (5.37%) | 0.82 | 0.89 | 509.67K |
| 2024-04-03 | 0.98 | 0.86 | ↓$0.12 (-12.32%) | 0.84 | 1.02 | 792.28K |
| 2024-04-02 | 1.22 | 1.02 | ↓$0.20 (-16.39%) | 0.97 | 1.23 | 447.85K |
| 2024-04-01 | 1.45 | 1.24 | ↓$0.21 (-14.48%) | 1.22 | 1.48 | 283.78K |
| 2024-03-28 | 1.53 | 1.49 | ↓$0.04 (-2.61%) | 1.49 | 1.53 | 86.96K |
| 2024-03-27 | 1.58 | 1.56 | ↓$0.02 (-1.27%) | 1.55 | 1.62 | 190.27K |
| 2024-03-26 | 1.64 | 1.58 | ↓$0.06 (-3.66%) | 1.47 | 1.65 | 253.94K |
| 2024-03-25 | 1.81 | 1.76 | ↓$0.05 (-2.76%) | 1.73 | 1.81 | 55.54K |
| 2024-03-22 | 1.68 | 1.82 | ↑$0.14 (8.33%) | 1.64 | 1.87 | 139.01K |
| 2024-03-21 | 1.63 | 1.65 | ↑$0.02 (1.23%) | 1.60 | 1.68 | 48.09K |
| 2024-03-20 | 1.55 | 1.57 | ↑$0.02 (1.29%) | 1.54 | 1.63 | 45.83K |
Create an account or log in to view more rows.
$AUVI has just been halted from trading due to volatility.
$AUVI has just been halted from trading.
$AUVI looks good
$AUVI Pamp it higher...
$AUVI glad I didn’t chase this isn’t moving anytime soon with all of those call options here lol
$AUVI about to pop IMHO
$AUVI very normal lol sike
$AUVI This week or next…huge pop.
$AUVI lmfao
lfg babies
$AUVI what V recovery or fake pump