APPN Quote, Trading Chart, Appian Corporation

home / stock / appn / appn quote

Stock Information
Company Name: Appian Corporation
Stock Symbol: APPN
Market: NASDAQ
Website: appian.com
Menu
APPN APPN Quote APPN Short APPN News APPN Articles APPN Message Board
Get APPN Alerts

News, Short Squeeze, Breakout and More Instantly...
APPN Quote
Last:$31.09
Change Percent:0.13%
Open:$30.75
Previous Close:$31.09
High:$31.25
Low:$30.715
Volume:892,164
Last Trade Date Time:07/05/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
APPN Chart
Last Twenty Trading Days
Date:2024-07-05
Open:$30.75
Close:$31.09
High:$31.25
Low:$30.715
Volume:892,164
Date:2024-07-04
Open:$31.13
Close:$30.79
High:$31.5
Low:$30.78
Volume:315,088
Date:2024-07-03
Open:$31.13
Close:$30.79
High:$31.5
Low:$30.78
Volume:315,088
Date:2024-07-02
Open:$31.13
Close:$31.13
High:$31.4687
Low:$30.65
Volume:381,267
Date:2024-07-01
Open:$30.75
Close:$30.76
High:$31.04
Low:$30.26
Volume:500,646
Date:2024-06-28
Open:$30.84
Close:$30.86
High:$31.125
Low:$30.395
Volume:573,044
Date:2024-06-27
Open:$29.68
Close:$30.53
High:$30.75
Low:$29.6
Volume:441,970
Date:2024-06-26
Open:$28.83
Close:$29.76
High:$29.795
Low:$28.59
Volume:540,936
Date:2024-06-25
Open:$28.11
Close:$28.99
High:$29.02
Low:$27.685
Volume:411,998
Date:2024-06-24
Open:$27.87
Close:$28.14
High:$28.46
Low:$27.81
Volume:498,575
Date:2024-06-21
Open:$27.51
Close:$27.98
High:$28.04
Low:$27.2901
Volume:962,521
Date:2024-06-20
Open:$26.78
Close:$27.46
High:$27.895
Low:$26.36
Volume:413,535
Date:2024-06-19
Open:$26.8
Close:$26.81
High:$27.51
Low:$26.28
Volume:875,297
Date:2024-06-18
Open:$26.8
Close:$26.81
High:$27.51
Low:$26.28
Volume:875,297
Date:2024-06-17
Open:$27.59
Close:$26.96
High:$27.89
Low:$26.74
Volume:720,328
Date:2024-06-14
Open:$28.48
Close:$27.95
High:$28.48
Low:$27.53
Volume:406,913
Date:2024-06-13
Open:$29.33
Close:$28.67
High:$29.3737
Low:$28.21
Volume:517,830
Date:2024-06-12
Open:$29.28
Close:$29.28
High:$31.35
Low:$28.65
Volume:694,595
Date:2024-06-11
Open:$27.5
Close:$28.08
High:$28.34
Low:$27.32
Volume:404,528
Date:2024-06-10
Open:$27.05
Close:$27.83
High:$28.23
Low:$26.71
Volume:372,883