QQQ   439.00 (+0.86%)
AAPL   180.75 (-0.37%)
MSFT   413.64 (+1.45%)
META   490.13 (+1.26%)
GOOGL   138.46 (+1.53%)
AMZN   176.76 (+2.08%)
TSLA   201.88 (-0.08%)
NVDA   791.12 (+1.87%)
NIO   5.74 (+5.71%)
AMD   192.53 (+9.06%)
BABA   74.02 (-0.76%)
T   16.93 (-0.18%)
F   12.43 (+1.06%)
MU   90.61 (+1.00%)
CGC   3.29 (-2.08%)
GE   156.83 (+0.78%)
DIS   111.51 (+0.64%)
AMC   4.34 (-13.21%)
PFE   26.55 (-1.81%)
PYPL   60.34 (+0.15%)
XOM   104.52 (+0.19%)
QQQ   439.00 (+0.86%)
AAPL   180.75 (-0.37%)
MSFT   413.64 (+1.45%)
META   490.13 (+1.26%)
GOOGL   138.46 (+1.53%)
AMZN   176.76 (+2.08%)
TSLA   201.88 (-0.08%)
NVDA   791.12 (+1.87%)
NIO   5.74 (+5.71%)
AMD   192.53 (+9.06%)
BABA   74.02 (-0.76%)
T   16.93 (-0.18%)
F   12.43 (+1.06%)
MU   90.61 (+1.00%)
CGC   3.29 (-2.08%)
GE   156.83 (+0.78%)
DIS   111.51 (+0.64%)
AMC   4.34 (-13.21%)
PFE   26.55 (-1.81%)
PYPL   60.34 (+0.15%)
XOM   104.52 (+0.19%)
QQQ   439.00 (+0.86%)
AAPL   180.75 (-0.37%)
MSFT   413.64 (+1.45%)
META   490.13 (+1.26%)
GOOGL   138.46 (+1.53%)
AMZN   176.76 (+2.08%)
TSLA   201.88 (-0.08%)
NVDA   791.12 (+1.87%)
NIO   5.74 (+5.71%)
AMD   192.53 (+9.06%)
BABA   74.02 (-0.76%)
T   16.93 (-0.18%)
F   12.43 (+1.06%)
MU   90.61 (+1.00%)
CGC   3.29 (-2.08%)
GE   156.83 (+0.78%)
DIS   111.51 (+0.64%)
AMC   4.34 (-13.21%)
PFE   26.55 (-1.81%)
PYPL   60.34 (+0.15%)
XOM   104.52 (+0.19%)
QQQ   439.00 (+0.86%)
AAPL   180.75 (-0.37%)
MSFT   413.64 (+1.45%)
META   490.13 (+1.26%)
GOOGL   138.46 (+1.53%)
AMZN   176.76 (+2.08%)
TSLA   201.88 (-0.08%)
NVDA   791.12 (+1.87%)
NIO   5.74 (+5.71%)
AMD   192.53 (+9.06%)
BABA   74.02 (-0.76%)
T   16.93 (-0.18%)
F   12.43 (+1.06%)
MU   90.61 (+1.00%)
CGC   3.29 (-2.08%)
GE   156.83 (+0.78%)
DIS   111.51 (+0.64%)
AMC   4.34 (-13.21%)
PFE   26.55 (-1.81%)
PYPL   60.34 (+0.15%)
XOM   104.52 (+0.19%)

Applied UV (AUVI) Stock Chart & Stock Price History

$1.76
+0.12 (+7.32%)
(As of 02/29/2024 ET)

Applied UV Stock Price Performance

5 Day
Performance
0.00%
1 Month
Performance
-30.95%
3 Month
Performance
-46.71%
6 Month
Performance
-87.01%
Year-To-Date
Performance
-26.27%
1 Year
Performance
-98.65%
Receive AUVI Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Applied UV and its competitors with MarketBeat's FREE daily newsletter


AUVI Stock Chart for Thursday, February, 29, 2024

Applied UV Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
02/28/2024$1.74$1.64
-5.75%
$1.74$1.61112,734 shs$902,000.00
02/27/2024$1.74$1.74$1.77$1.7041,147 shs$964,000.00
02/26/2024$1.74$1.74$1.77$1.7173,582 shs$957,000.00
02/23/2024$1.71$1.74
+1.75%
$1.82$1.60194,148 shs$957,000.00
02/22/2024$1.82$1.71
-6.04%
$1.81$1.69147,801 shs$940,000.00
02/21/2024$1.88$1.82
-3.19%
$1.96$1.7991,438 shs$1.00 million
02/20/2024$1.93$1.88
-2.59%
$2.00$1.8369,749 shs$1.03 million
02/19/2024$1.93$1.93$2.05$1.9179,000 shs$1.06 million
02/16/2024$2.01$1.93
-3.98%
$2.05$1.9178,088 shs$1.06 million
02/15/2024$2.01$2.01$2.06$2.0087,684 shs$1.11 million
02/14/2024$2.02$2.01
-0.50%
$2.05$1.9894,125 shs$1.11 million
02/13/2024$2.20$2.02
-8.18%
$2.20$1.99151,446 shs$1.11 million
02/12/2024$2.03$2.20
+8.37%
$2.27$2.03445,690 shs$1.13 million
02/09/2024$1.96$2.03
+3.57%
$2.14$2.00193,153 shs$1.12 million
02/08/2024$2.23$1.96
-12.11%
$2.24$1.96378,669 shs$1.08 million
02/07/2024$2.37$2.23
-5.91%
$2.43$2.13274,157 shs$1.23 million
02/06/2024$2.39$2.37
-0.84%
$2.48$2.34138,140 shs$1.30 million
02/05/2024$2.48$2.39
-3.63%
$2.50$2.34198,220 shs$1.31 million
02/02/2024$2.52$2.48
-1.59%
$2.75$2.25772,824 shs$1.36 million
02/01/2024$2.65$2.52
-4.91%
$3.16$2.486.89 million shs$1.39 million
01/31/2024$2.54$2.65
+4.33%
$2.77$2.49264,359 shs$1.46 million
01/30/2024$2.52$2.54
+0.79%
$2.57$2.38190,898 shs$1.40 million
01/29/2024$2.74$2.52
-8.03%
$2.82$2.37615,970 shs$1.40 million
01/26/2024$2.83$2.74
-3.18%
$2.92$2.71186,316 shs$1.51 million
01/25/2024$2.51$2.83
+12.75%
$2.97$2.43567,589 shs$1.57 million
01/24/2024$2.60$2.51
-3.46%
$2.63$2.46280,635 shs$1.38 million
01/23/2024$2.48$2.60
+4.84%
$2.64$2.39289,400 shs$1.43 million
01/22/2024$2.49$2.48
-0.40%
$2.69$2.42390,439 shs$1.36 million
01/19/2024$2.82$2.49
-11.70%
$2.79$2.47462,478 shs$1.37 million
01/18/2024$3.05$2.82
-7.54%
$3.19$2.76837,876 shs$1.55 million
01/17/2024$2.92$3.05
+4.45%
$3.22$2.801.71 million shs$1.68 million
01/16/2024$3.81$2.92
-23.36%
$3.40$2.704.60 million shs$1.61 million
01/15/2024$3.81$3.81$5.00$2.6170.36 million shs$2.10 million
01/12/2024$2.28$3.81
+67.11%
$4.99$2.6170.11 million shs$2.10 million
01/11/2024$2.38$2.28
-4.20%
$2.47$2.25110,299 shs$1.25 million
01/10/2024$2.62$2.38
-9.16%
$2.63$2.37255,281 shs$1.31 million
01/09/2024$2.28$2.62
+14.91%
$2.81$2.29385,330 shs$1.44 million
01/08/2024$2.24$2.28
+1.79%
$2.36$2.1589,884 shs$1.25 million
01/05/2024$2.23$2.24
+0.45%
$2.33$2.08252,702 shs$1.23 million
01/04/2024$2.45$2.23
-8.98%
$2.47$2.23166,886 shs$1.23 million
01/03/2024$2.68$2.45
-8.58%
$2.77$2.42378,524 shs$1.35 million
01/02/2024$2.36$2.68
+13.56%
$2.81$2.28564,830 shs$1.47 million
01/01/2024$2.36$2.36$2.54$2.21498,400 shs$1.30 million
12/29/2023$2.45$2.33
-4.90%
$2.52$2.21496,518 shs$1.28 million
12/28/2023$2.01$2.45
+21.89%
$2.59$1.98872,771 shs$1.35 million
12/27/2023$1.90$2.01
+5.79%
$2.20$1.85363,370 shs$1.11 million
12/26/2023$2.03$1.90
-6.40%
$2.13$1.84474,740 shs$1.05 million
12/25/2023$2.03$2.03$2.12$1.77600,000 shs$1.13 million
12/22/2023$1.94$2.03
+4.64%
$2.12$1.77596,958 shs$1.12 million
12/21/2023$2.40$1.94
-19.17%
$2.48$1.841.67 million shs$1.07 million
12/20/2023$1.83$2.40
+31.15%
$3.00$2.0125.98 million shs$1.32 million
12/19/2023$1.51$1.83
+21.19%
$2.13$1.514.34 million shs$1.01 million
12/18/2023$1.65$1.51
-8.48%
$1.70$1.46421,586 shs$830,000.00
12/15/2023$1.66$1.65
-0.60%
$1.77$1.60212,762 shs$908,000.00
12/14/2023$1.86$1.66
-10.75%
$1.86$1.60477,611 shs$913,000.00
12/13/2023$2.06$1.86
-9.71%
$2.21$1.832.38 million shs$25.76 million
12/12/2023$2.11$2.06
-2.14%
$2.25$1.85633,743 shs$28.53 million
12/11/2023$2.19$2.11
-3.88%
$2.31$2.09124,173 shs$1.17 million
12/08/2023$2.72$2.19
-19.41%
$2.25$2.00287,894 shs$1.21 million
12/07/2023$2.82$2.72
-3.72%
$2.83$2.5975,176 shs$1.51 million
12/06/2023$2.84$2.82
-0.53%
$2.93$2.7547,391 shs$1.56 million
12/05/2023$3.03$2.84
-6.20%
$3.05$2.7675,376 shs$1.57 million
12/04/2023$3.14$3.03
-3.59%
$3.19$2.8068,694 shs$1.68 million
12/01/2023$2.88$3.14
+9.13%
$3.25$2.7780,983 shs$1.74 million
11/30/2023$3.27$2.88
-11.94%
$3.25$2.8094,008 shs$1.59 million
11/29/2023$3.52$3.27
-7.24%
$3.40$3.2055,820 shs$1.81 million
11/28/2023$3.32$3.52
+6.02%
$3.58$3.1994,480 shs$1.95 million

This page (NASDAQ:AUVI) was last updated on 2/29/2024 by MarketBeat.com Staff