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 (%)
Nov 29, 2019	4.150	4.200	4.010	4.180	114,700	-0.04(-0.95%)
Nov 27, 2019	4.200	4.270	4.100	4.220	182,200	-0.04(-0.94%)
Nov 26, 2019	4.320	4.490	4.070	4.260	565,851	-0.17(-3.84%)
Nov 25, 2019	4.460	4.630	4.110	4.430	937,864	+0.37(+9.11%)
Nov 22, 2019	4.290	4.380	4.010	4.060	564,100	-0.04(-0.98%)
Nov 21, 2019	4.110	4.250	3.810	4.100	388,461	-0.04(-0.97%)
Nov 20, 2019	3.840	4.280	3.830	4.140	596,032	+0.32(+8.38%)
Nov 19, 2019	4.000	4.250	3.700	3.820	752,153	-0.25(-6.14%)
Nov 18, 2019	4.220	4.400	4.020	4.070	583,535	-0.36(-8.13%)
Nov 15, 2019	4.900	4.900	4.320	4.430	853,200	-0.50(-10.14%)
Nov 14, 2019	5.000	5.170	4.800	4.930	707,202	-0.25(-4.83%)
Nov 13, 2019	4.770	5.800	4.700	5.180	7,563,025	-13.82(-72.74%)
Nov 12, 2019	6.020	19.69	5.570	19.00	13,732,352	+14.60(+331.82%)
Nov 11, 2019	5.010	5.100	4.200	4.400	77,478	-0.79(-15.22%)
Nov 08, 2019	5.670	5.781	5.010	5.190	50,100	-0.62(-10.67%)
Nov 07, 2019	5.958	6.000	5.527	5.810	27,570	-0.29(-4.76%)
Nov 06, 2019	6.700	6.700	6.030	6.100	29,537	-0.74(-10.82%)
Nov 05, 2019	6.160	7.730	5.610	6.840	119,700	+0.04(+0.59%)
Nov 04, 2019	7.250	8.200	6.750	6.800	32,264	-0.52(-7.07%)

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.