Applied UV Inc (AUVI) Historical Stock Data
0.70 ↓0.02 (-2.85%)
As of April 18, 2024, 1:06pm EST.
Historical Data
In the past 30 trading days, AUVI is down -1.93% a day on average. There have been 12 days where Applied UV Inc closed green and 18 days where AUVI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-03-19 | 1.62 | 1.59 | ↓$0.03 (-1.85%) | 1.56 | 1.64 | 42.38K |
| 2024-03-18 | 1.61 | 1.63 | ↑$0.02 (1.24%) | 1.61 | 1.76 | 37.20K |
| 2024-03-15 | 1.63 | 1.62 | ↓$0.01 (-0.61%) | 1.61 | 1.74 | 69.93K |
| 2024-03-14 | 1.84 | 1.64 | ↓$0.21 (-11.14%) | 1.62 | 1.84 | 80.03K |
| 2024-03-13 | 1.82 | 1.82 | ↑$0.00 (0.00%) | 1.80 | 1.86 | 38.43K |
| 2024-03-12 | 1.93 | 1.84 | ↓$0.09 (-4.66%) | 1.82 | 1.93 | 38.42K |
| 2024-03-11 | 1.89 | 1.85 | ↓$0.04 (-2.12%) | 1.80 | 1.95 | 114.25K |
| 2024-03-08 | 1.85 | 1.85 | ↑$0.00 (0.00%) | 1.83 | 1.92 | 118.14K |
| 2024-03-07 | 1.74 | 1.92 | ↑$0.18 (10.34%) | 1.73 | 2.00 | 288.80K |
| 2024-03-06 | 1.68 | 1.77 | ↑$0.09 (5.36%) | 1.65 | 1.80 | 88.45K |
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