Applied UV Inc (AUVI) Historical Stock Data
0.01 ↑0.00 (0.00%)
As of May 28, 2024, 4:59pm EST.
Historical Data
In the past 30 trading days, AUVI is up 0.34% 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 |
|---|---|---|---|---|---|---|
| 2024-07-12 | 0.01 | 0.01 | ↑$0.00 (12.61%) | 0.01 | 0.01 | 15.23K |
| 2024-07-11 | 0.01 | 0.01 | ↑$0.00 (0.00%) | 0.01 | 0.02 | 68.09K |
| 2024-07-10 | 0.01 | 0.02 | ↑$0.00 (22.14%) | 0.01 | 0.02 | 21.88K |
| 2024-07-08 | 0.01 | 0.01 | ↑$0.00 (4.00%) | 0.01 | 0.02 | 3.65K |
| 2024-07-05 | 0.01 | 0.02 | ↑$0.00 (25.00%) | 0.01 | 0.02 | 176.37K |
| 2024-07-02 | 0.02 | 0.01 | ↓$0.00 (-13.58%) | 0.01 | 0.02 | 67.46K |
| 2024-07-01 | 0.02 | 0.02 | ↓$0.00 (-13.76%) | 0.02 | 0.02 | 138.22K |
| 2024-06-28 | 0.02 | 0.02 | ↓$0.00 (-1.00%) | 0.02 | 0.02 | 128.11K |
| 2024-06-27 | 0.02 | 0.03 | ↑$0.01 (25.00%) | 0.02 | 0.03 | 13.91K |
| 2024-06-26 | 0.02 | 0.02 | ↑$0.01 (50.00%) | 0.02 | 0.03 | 37.10K |
| 2024-06-21 | 0.03 | 0.03 | ↓$0.00 (-6.83%) | 0.03 | 0.03 | 33.97K |
| 2024-06-14 | 0.03 | 0.03 | ↑$0.00 (6.25%) | 0.03 | 0.04 | 39.94K |
| 2024-06-13 | 0.03 | 0.04 | ↑$0.00 (11.80%) | 0.03 | 0.04 | 9.59K |
| 2024-06-07 | 0.03 | 0.04 | ↑$0.00 (9.35%) | 0.03 | 0.04 | 106.55K |
| 2024-05-31 | 0.04 | 0.04 | ↑$0.00 (8.82%) | 0.04 | 0.05 | 202.34K |
| 2024-05-30 | 0.05 | 0.04 | ↓$0.01 (-22.20%) | 0.03 | 0.07 | 1.42M |
| 2024-05-29 | 0.08 | 0.05 | ↓$0.03 (-35.16%) | 0.05 | 0.17 | 1.74M |
| 2024-05-28 | 0.29 | 0.29 | ↑$0.00 (1.70%) | 0.25 | 0.31 | 5.63M |
| 2024-05-24 | 0.50 | 0.32 | ↓$0.18 (-36.00%) | 0.18 | 0.50 | 5.14M |
| 2024-05-23 | 0.52 | 0.48 | ↓$0.04 (-7.69%) | 0.47 | 0.52 | 164.59K |
| 2024-05-22 | 0.52 | 0.52 | ↓$0.00 (-0.06%) | 0.50 | 0.54 | 130.63K |
| 2024-05-21 | 0.55 | 0.54 | ↓$0.01 (-1.56%) | 0.50 | 0.57 | 68.02K |
| 2024-05-20 | 0.58 | 0.55 | ↓$0.03 (-5.45%) | 0.54 | 0.60 | 133.39K |
| 2024-05-17 | 0.61 | 0.57 | ↓$0.04 (-6.51%) | 0.57 | 0.63 | 110.43K |
| 2024-05-16 | 0.60 | 0.59 | ↓$0.01 (-1.35%) | 0.58 | 0.61 | 88.19K |
| 2024-05-15 | 0.59 | 0.59 | ↓$0.00 (-0.51%) | 0.55 | 0.61 | 212.59K |
| 2024-05-14 | 0.60 | 0.58 | ↓$0.02 (-3.00%) | 0.57 | 0.62 | 78.93K |
| 2024-05-13 | 0.61 | 0.59 | ↓$0.02 (-3.94%) | 0.57 | 0.62 | 225.22K |
| 2024-05-10 | 0.66 | 0.61 | ↓$0.05 (-7.40%) | 0.58 | 0.66 | 0.94M |
| 2024-05-09 | 0.67 | 0.67 | ↓$0.00 (-0.43%) | 0.65 | 0.68 | 84.19K |
Create an account or log in to view more rows.
$AUVI Was last two days consolidation??
$AUVI We will not sell!
$AUVI I’m not saying you guys are a bunch of whores
but I’m also not not saying it
$AUVI already bouncing back.
$AUVI we’re fucked tomorrow boys
$AUVI we’re fucked tomorrow boys
$AUVI has just been halted from trading due to volatility.
$AUVI has just been halted from trading.
$AUVI looks good
$AUVI Pamp it higher...