Skip to main content

Applied Dna Scns (NQ: APDN )

0.4100 -0.0180 (-4.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 0.7473 0.7473 0.6875 0.7382 99,545 -0.01(-0.78%)
Jun 29, 2022 0.7700 0.8925 0.6900 0.7440 496,341 -0.03(-4.22%)
Jun 28, 2022 0.9100 0.9119 0.7499 0.7768 245,559 -0.09(-10.38%)
Jun 27, 2022 0.9300 0.9414 0.8657 0.8668 79,006 -0.04(-4.48%)
Jun 24, 2022 0.9440 1.000 0.8900 0.9075 93,008 -0.05(-5.47%)
Jun 23, 2022 1.046 1.046 0.9420 0.9600 65,402 -0.03(-3.13%)
Jun 22, 2022 1.090 1.090 0.9500 0.9910 107,606 -0.03(-2.84%)
Jun 21, 2022 1.040 1.110 1.000 1.020 107,032 +0.03(+2.99%)
Jun 17, 2022 1.050 1.080 0.9900 0.9904 93,096 +0.00(+0.04%)
Jun 16, 2022 1.070 1.070 0.9570 0.9900 42,797 -0.01(-1.00%)
Jun 15, 2022 0.9700 1.020 0.9700 1.000 34,903 +0.00(+0.00%)
Jun 14, 2022 1.000 1.020 0.9321 1.000 54,584 +0.00(+0.45%)
Jun 13, 2022 1.080 1.085 0.9801 0.9955 47,285 -0.08(-7.82%)
Jun 10, 2022 1.060 1.130 1.050 1.080 41,377 -0.07(-6.09%)
Jun 09, 2022 1.150 1.150 1.060 1.150 36,349 +0.05(+4.55%)
Jun 08, 2022 1.140 1.140 1.070 1.100 90,118 +0.00(+0.00%)
Jun 07, 2022 1.240 1.280 1.100 1.100 102,173 -0.12(-9.84%)
Jun 06, 2022 1.240 1.370 1.140 1.220 252,267 -0.01(-0.81%)
Jun 03, 2022 1.260 1.290 1.170 1.230 31,242 -0.06(-4.65%)
Jun 02, 2022 1.360 1.360 1.220 1.290 11,553 +0.00(+0.00%)
Jun 01, 2022 1.360 1.400 1.250 1.290 63,597 +0.00(+0.00%)
May 31, 2022 1.510 1.510 1.150 1.290 236,759 +0.06(+4.88%)
May 27, 2022 1.240 1.247 1.190 1.230 21,672 +0.05(+4.24%)
May 26, 2022 1.220 1.240 1.170 1.180 26,240 -0.02(-1.67%)
May 25, 2022 1.230 1.260 1.170 1.200 23,041 +0.03(+2.56%)
May 24, 2022 1.240 1.330 1.140 1.170 70,250 -0.06(-4.88%)
May 23, 2022 1.280 1.350 1.220 1.230 41,792 -0.04(-3.15%)
May 20, 2022 1.370 1.390 1.230 1.270 32,718 -0.12(-8.63%)
May 19, 2022 1.470 1.470 1.301 1.390 44,621 +0.09(+6.92%)
May 18, 2022 1.320 1.400 1.300 1.300 39,061 -0.10(-7.14%)
May 17, 2022 1.500 1.500 1.380 1.400 17,676 -0.02(-1.41%)
May 16, 2022 1.440 1.450 1.340 1.420 29,354 +0.02(+1.43%)
May 13, 2022 1.450 1.450 1.307 1.400 17,335 +0.16(+12.90%)
May 12, 2022 1.080 1.265 1.082 1.240 33,039 +0.06(+5.08%)
May 11, 2022 1.300 1.300 1.151 1.180 39,386 -0.11(-8.53%)
May 10, 2022 1.390 1.390 1.260 1.290 43,930 -0.06(-4.44%)
May 09, 2022 1.440 1.550 1.315 1.350 47,899 -0.11(-7.53%)
May 06, 2022 1.540 1.576 1.450 1.460 18,699 -0.06(-3.95%)
May 05, 2022 1.550 1.550 1.490 1.520 32,228 -0.03(-1.94%)
May 04, 2022 1.560 1.575 1.490 1.550 20,737 +0.02(+1.31%)
May 03, 2022 1.510 1.590 1.480 1.530 71,004 -0.01(-0.65%)
May 02, 2022 1.550 1.590 1.510 1.540 61,975 -0.06(-3.75%)
Apr 29, 2022 1.570 1.640 1.570 1.600 25,849 -0.01(-0.62%)
Apr 28, 2022 1.850 1.850 1.570 1.610 40,682 -0.12(-6.94%)
Apr 27, 2022 1.780 1.785 1.690 1.730 73,924 -0.05(-2.81%)
Apr 26, 2022 1.800 1.830 1.750 1.780 33,473 -0.04(-2.47%)
Apr 25, 2022 1.800 1.860 1.800 1.825 28,215 +0.00(+0.27%)
Apr 22, 2022 1.850 1.869 1.804 1.820 13,773 -0.03(-1.62%)
Apr 21, 2022 1.910 1.910 1.845 1.850 43,875 -0.02(-1.30%)
Apr 20, 2022 1.950 1.950 1.850 1.874 57,548 -0.04(-1.87%)
Apr 19, 2022 1.930 1.980 1.900 1.910 31,271 -0.05(-2.55%)
Apr 18, 2022 1.940 1.980 1.900 1.960 39,278 +0.03(+1.55%)
Apr 14, 2022 1.980 2.010 1.910 1.930 37,009 -0.06(-3.02%)
Apr 13, 2022 1.980 2.010 1.910 1.990 61,400 +0.08(+4.18%)
Apr 12, 2022 1.920 2.020 1.900 1.910 32,673 -0.06(-3.04%)
Apr 11, 2022 1.920 2.054 1.880 1.970 112,012 +0.05(+2.60%)
Apr 08, 2022 1.970 2.000 1.920 1.920 34,824 -0.08(-4.00%)
Apr 07, 2022 1.980 2.040 1.940 2.000 19,090 +0.02(+1.01%)
Apr 06, 2022 2.060 2.160 1.930 1.980 82,105 -0.08(-3.88%)
Apr 05, 2022 2.100 2.160 2.050 2.060 45,911 -0.06(-2.83%)
Apr 04, 2022 2.140 2.230 2.110 2.120 62,121 +0.02(+0.95%)
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.