Indicators

Applied Dna Scns (NQ: APDN )

4.370 -0.630 (-12.60%)

Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	3.180	3.370	3.137	3.300	35,229	+0.10(+3.12%)
Jan 28, 2022	3.360	3.550	3.120	3.200	269,014	-0.20(-5.88%)
Jan 27, 2022	3.530	3.560	3.320	3.400	69,117	-0.09(-2.58%)
Jan 26, 2022	3.560	3.593	3.380	3.490	55,418	-0.01(-0.29%)
Jan 25, 2022	3.300	3.510	3.300	3.500	41,666	+0.14(+4.17%)
Jan 24, 2022	3.600	3.620	3.170	3.360	229,804	-0.34(-9.19%)
Jan 21, 2022	3.910	4.250	3.600	3.700	556,112	-0.21(-5.37%)
Jan 20, 2022	4.000	4.100	3.860	3.910	74,549	-0.04(-1.01%)
Jan 19, 2022	4.050	4.123	3.920	3.950	47,764	-0.10(-2.47%)
Jan 18, 2022	4.030	4.110	3.920	4.050	59,200	+0.01(+0.25%)
Jan 14, 2022				4.040	0	-0.03(-0.74%)
Jan 13, 2022	4.280	4.280	4.050	4.070	58,331	-0.21(-4.91%)
Jan 12, 2022	4.240	4.340	4.180	4.280	34,362	+0.01(+0.23%)
Jan 11, 2022	4.220	4.310	4.118	4.270	87,112	+0.01(+0.23%)
Jan 10, 2022	4.050	4.260	4.030	4.260	61,831	+0.12(+2.90%)
Jan 07, 2022	4.140	4.140	4.011	4.140	27,530	+0.00(+0.00%)
Jan 06, 2022	4.080	4.170	3.900	4.140	91,893	+0.06(+1.47%)
Jan 05, 2022	4.400	4.400	4.030	4.080	156,731	-0.33(-7.48%)
Jan 04, 2022	4.390	4.430	4.070	4.410	340,503	-0.01(-0.23%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.