APPN - Appian Corporation

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 18, 201935.3935.7935.3935.5335.53481,521
Mar 15, 201936.0736.0735.2635.4035.40694,800
Mar 14, 201935.1536.1535.0035.9035.90491,700
Mar 13, 201935.5836.1735.3335.3635.36407,300
Mar 12, 201935.8035.8435.2435.5035.50405,900
Mar 11, 201935.0736.1434.9135.7335.73327,300
Mar 08, 201934.9035.4334.6935.0335.03372,400
Mar 07, 201935.7435.9934.9635.5335.53442,400
Mar 06, 201936.1736.1735.0535.9435.94507,300
Mar 05, 201935.2736.3834.6336.2736.27553,400
Mar 04, 201936.9536.9533.8335.2635.26787,100
Mar 01, 201936.8137.2836.4636.7136.71466,100
Feb 28, 201936.7136.9436.1236.4936.49369,500
Feb 27, 201936.6637.3436.5436.9136.91296,900
Feb 26, 201935.7037.0735.5436.7936.79591,500
Feb 25, 201936.0036.4635.4336.3736.37678,500
Feb 22, 201936.5036.7233.5035.5835.581,859,500
Feb 21, 201938.1239.1738.1138.7538.75714,900
Feb 20, 201938.3439.1438.0838.3238.32541,800
Feb 19, 201938.8039.5137.7438.2738.27808,900
Feb 15, 201938.7538.9838.0838.9738.97572,700
Feb 14, 201937.0639.1337.0538.4738.47734,200
Feb 13, 201937.8438.2337.0137.1537.15703,900
Feb 12, 201936.1337.4035.4037.3837.38820,300
Feb 11, 201937.0237.6735.6035.7735.771,210,300
Feb 08, 201934.7336.9034.2936.7836.781,836,000
Feb 07, 201931.7035.0031.3134.1934.192,385,000
Feb 06, 201932.4032.7531.8032.0532.05166,500
Feb 05, 201932.5632.6532.0232.4232.42331,600
Feb 04, 201931.7232.4531.7232.2032.20345,900
Feb 01, 201931.2431.7730.5031.6931.69376,300
Jan 31, 201931.5832.3631.5832.1932.19441,200
Jan 30, 201931.9332.1731.4231.5531.55206,400
Jan 29, 201931.9332.3831.5431.6631.66196,000
Jan 28, 201931.5432.0831.3431.8331.83223,300
Jan 25, 201931.5032.0331.2031.9031.90401,200
Jan 24, 201931.7132.0931.1831.1831.18225,900
Jan 23, 201931.8232.1131.1031.5731.57242,700
Jan 22, 201931.1331.7931.0131.7831.78435,200
Jan 18, 201932.2732.3930.6231.1631.161,031,400
Jan 17, 201931.0031.6530.8131.5531.55631,100
Jan 16, 201931.2831.5530.5931.0231.02323,700
Jan 15, 201929.7031.4429.7031.0531.05390,300
Jan 14, 201930.9030.9029.5229.6429.64389,400
Jan 11, 201930.4831.4430.1330.9330.93659,500
Jan 10, 201929.4530.4429.0730.3530.35448,200
Jan 09, 201929.2230.0329.0029.5229.52302,200
Jan 08, 201928.7329.2228.3729.1729.17528,700
Jan 07, 201927.0028.3427.0028.3228.32476,800
Jan 04, 201925.9526.9425.2226.9126.91377,100
Jan 03, 201926.0726.1425.3625.6125.61328,600
Jan 02, 201926.2527.3226.0126.5026.50467,800
Dec 31, 201827.8428.0026.2526.7126.71459,900
Dec 28, 201827.9528.1827.1427.6127.61304,800
Dec 27, 201827.5627.9826.9627.8027.80310,800
Dec 26, 201826.1727.8926.1727.8227.82411,900
Dec 24, 201824.6526.2124.6525.9025.90333,100
Dec 21, 201825.4225.4224.0824.9324.93649,300
Dec 20, 201825.8326.5724.4425.4725.47473,300
Dec 19, 201826.0327.4525.5326.0626.06428,600
Dec 18, 201825.6626.3825.0026.0726.07527,600
Dec 17, 201826.4226.7824.8025.1325.13504,700
Dec 14, 201826.6027.2026.3026.7326.73409,300
Dec 13, 201828.5029.0126.3326.6526.65903,200
Dec 12, 201829.6030.2428.9529.2229.22297,800
Dec 11, 201829.8630.5128.9529.0629.06275,200
Dec 10, 201828.4329.8028.4229.4629.46300,800
Dec 07, 201829.9930.0428.2628.4628.46380,900
Dec 06, 201828.0629.6527.6229.5229.52666,500
Dec 04, 201830.0030.9828.6728.7028.70550,500
Dec 03, 201831.0031.3629.5830.0530.05426,700
Nov 30, 201829.4730.4029.3630.0630.06395,600
Nov 29, 201829.5029.7028.7929.1929.19366,500
Nov 28, 201828.0029.6327.9529.0929.09502,200
Nov 27, 201826.9827.7426.2327.6227.62437,700
Nov 26, 201826.9227.2226.3227.1927.19266,400
Nov 23, 201826.2426.9626.1826.5426.54102,200
Nov 21, 201825.5126.8625.5126.1826.18377,000
Nov 20, 201824.2325.6524.0325.4025.40735,000
Nov 19, 201827.5027.8524.5225.5225.52605,800
Nov 16, 201827.0227.9026.8027.5527.55412,700
Nov 15, 201826.5527.3926.3527.2227.22332,200
Nov 14, 201826.7127.1425.4426.6626.66307,000
Nov 13, 201826.7627.1725.8426.5326.53256,900
Nov 12, 201825.3826.7625.1026.4626.46346,500
Nov 09, 201827.7027.7025.5925.9825.98400,800
Nov 08, 201828.1628.6227.6428.0228.02262,200
Nov 07, 201826.9128.7826.7728.2128.21447,200
Nov 06, 201826.7927.7826.3526.5626.56488,700
Nov 05, 201825.5927.3925.4327.1627.16578,200
Nov 02, 201827.0028.0024.8025.5925.59944,000
Nov 01, 201826.2426.3524.6326.0926.09952,800
Oct 31, 201825.7726.2124.8425.7125.71488,100
Oct 30, 201823.7525.6823.5025.3325.33481,800
Oct 29, 201824.5425.0823.1523.5123.51443,000
Oct 26, 201823.5924.8023.5124.1424.14424,000
Oct 25, 201823.1425.0223.1024.5124.51554,400
Oct 24, 201824.3124.8922.6122.9922.99487,600
Oct 23, 201823.7524.5222.8024.2524.25603,300
Oct 22, 201823.8324.9223.4024.7224.72391,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...