TipRanks
Go Ultimate55% OFF

Appian (0HGM) Historical Prices

GB:0HGM historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202649.3651.1548.2249.1949.19-2.64%2200.22
Oct 29, 202652.3852.3848.0150.5350.53-1.57%1,3931.42
Oct 28, 202651.5051.8749.5051.3351.33+2.78%6280.64
Oct 27, 202650.1952.0949.3449.9449.94-0.95%5400.54
Oct 26, 202655.0055.0050.3050.4250.42-6.11%2,1302.18
Oct 23, 202651.0154.1550.0053.7053.70+6.21%1,4611.47
Oct 22, 202648.3650.8247.5050.5650.56+4.10%1,0191.04
Oct 21, 202644.5048.5743.7048.5748.57+7.84%4,9675.45
Oct 20, 202642.0045.0442.0045.0445.04+4.99%4690.51
Oct 19, 202640.3942.9040.3942.9042.90+6.35%6010.66
Oct 16, 202645.0045.0040.3440.3440.34-5.15%1,8682.10
Oct 15, 202638.5642.9138.3242.5342.53+11.36%1,8352.13
Oct 14, 202638.7038.8838.0838.1938.19-5.26%2590.30
Oct 13, 202638.1040.5038.1040.3140.31+3.14%4580.54
Oct 12, 202640.7340.9038.9339.0839.08-1.75%4020.48
Oct 09, 202639.1039.9238.5539.7839.78+6.21%1,0631.28
Oct 08, 202638.3038.3037.4337.4537.45-0.71%770.09
Oct 07, 202637.1237.7236.8837.7237.72-0.40%6540.80
Oct 06, 202638.8138.9037.8737.8737.87-0.01%4130.51
Oct 05, 202636.6737.8836.6737.8837.88+2.78%1390.17
Oct 02, 202638.5338.5336.8536.8536.85-0.78%1110.14
Oct 01, 202636.4737.4435.9737.1437.14+5.26%1290.16
Sep 30, 202635.4536.0635.2935.2935.29-0.56%4430.54
Sep 29, 202634.3035.4834.1335.4835.48+1.27%1030.13
Sep 28, 202635.5036.3033.6635.0435.04-4.80%2,0502.60
Sep 25, 202637.0038.3236.8136.8136.81-1.62%5360.69
Sep 24, 202638.6938.6937.4137.4137.41-0.68%270.03
Sep 23, 202636.4037.6736.4037.6737.67+1.89%1320.17
Sep 22, 202638.3939.8836.4136.9736.97-3.14%1,6222.14
Sep 21, 202638.1438.5137.9038.1738.17+1.84%1980.26
Sep 18, 202638.2138.9036.8937.4837.48-2.73%2610.35
Sep 17, 202637.7738.5337.4038.5338.53+2.01%950.12
Sep 16, 202638.0338.0336.5037.7737.77-1.44%1,0031.33
Sep 15, 202638.5939.2338.0338.3238.32+1.15%780.10
Sep 14, 202635.2537.9235.2537.8937.89+11.07%3380.44
Sep 11, 202634.7434.7433.8634.1134.11+1.19%240.03
Sep 10, 202633.7934.0233.7133.7133.71-2.03%10.00
Sep 09, 202634.1334.5833.4534.4134.41-0.84%3300.43
Sep 08, 202638.3038.4034.2934.7034.70-10.68%1,2011.57
Sep 07, 202638.8542.0038.1338.8538.85+0.00%00.00
Sep 04, 202642.0042.0038.1338.8538.85-4.40%5480.71
Sep 03, 202640.5241.7240.4540.6440.64+2.11%150.02
Sep 02, 202639.5241.5439.5239.8039.80-0.52%1250.16
Sep 01, 202642.9342.9439.8240.0140.01-7.10%6760.86
Aug 31, 202643.0044.0041.0043.0743.07+3.01%2880.34
Aug 28, 202640.7042.8740.7041.8141.81+0.94%1,5321.81
Aug 27, 202640.0041.6238.4541.4241.42+5.91%4320.48
Aug 26, 202639.5540.0238.9939.1139.11-0.33%1030.11
Aug 25, 202639.4039.4038.5539.2439.24+1.98%720.08
Aug 24, 202637.8039.5037.8038.4838.48+2.34%1,6511.87