Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2021 4.170 4.250 4.020 4.020 169,510 -0.16(-3.83%)
Dec 30, 2021 4.100 4.400 4.100 4.180 138,907 -0.04(-0.95%)
Dec 29, 2021 4.250 4.280 4.110 4.220 127,220 -0.04(-0.94%)
Dec 28, 2021 4.560 4.620 4.250 4.260 279,246 -0.32(-6.99%)
Dec 27, 2021 4.800 4.800 4.530 4.580 165,334 -0.18(-3.78%)
Dec 23, 2021 4.860 4.900 4.710 4.760 162,025 -0.09(-1.86%)
Dec 22, 2021 4.900 4.980 4.840 4.850 82,449 -0.07(-1.42%)
Dec 21, 2021 5.000 5.100 4.810 4.920 165,509 -0.08(-1.60%)
Dec 20, 2021 4.940 5.150 4.876 5.000 138,835 -0.03(-0.60%)
Dec 17, 2021 4.980 5.050 4.820 5.030 223,386 +0.01(+0.20%)
Dec 16, 2021 5.140 5.180 4.930 5.020 97,175 -0.20(-3.83%)
Dec 15, 2021 5.000 5.250 4.800 5.220 126,634 -0.01(-0.19%)
Dec 14, 2021 4.730 5.240 4.640 5.230 325,714 +0.44(+9.19%)
Dec 13, 2021 4.853 4.900 4.520 4.790 266,733 -0.11(-2.24%)
Dec 10, 2021 5.130 5.261 4.750 4.900 1,058,754 -0.18(-3.54%)
Dec 09, 2021 5.330 5.330 5.000 5.080 3,700,417 -0.22(-4.15%)
Dec 08, 2021 5.170 5.380 5.120 5.300 178,671 +0.13(+2.51%)
Dec 07, 2021 5.170 5.250 5.080 5.170 131,310 +0.10(+1.97%)
Dec 06, 2021 5.150 5.240 4.950 5.070 180,355 -0.16(-3.06%)
Dec 03, 2021 5.350 5.350 5.030 5.230 270,322 -0.17(-3.15%)
Dec 02, 2021 5.390 5.520 5.020 5.400 319,890 -0.04(-0.74%)
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.