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

Applied Dna Scns (NQ: APDN )

0.3700 +0.0370 (+11.11%)
Streaming Delayed Price Updated: 2:33 PM EDT, Apr 18, 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 (%)
Sep 30, 2022 1.210 1.350 1.123 1.130 359,457 -0.09(-7.38%)
Sep 29, 2022 1.300 1.338 1.200 1.220 165,286 -0.09(-6.87%)
Sep 28, 2022 1.320 1.360 1.220 1.310 252,781 -0.03(-2.24%)
Sep 27, 2022 1.260 1.380 1.250 1.340 346,492 +0.09(+7.20%)
Sep 26, 2022 1.320 1.350 1.160 1.250 424,673 -0.10(-7.41%)
Sep 23, 2022 1.520 1.545 1.340 1.350 394,515 -0.25(-15.62%)
Sep 22, 2022 1.710 1.720 1.520 1.600 455,612 -0.12(-6.98%)
Sep 21, 2022 1.780 1.820 1.710 1.720 292,921 -0.09(-5.23%)
Sep 20, 2022 1.770 1.960 1.710 1.815 381,075 -0.01(-0.55%)
Sep 19, 2022 2.240 2.240 1.795 1.825 1,000,793 -0.43(-19.25%)
Sep 16, 2022 2.370 2.390 2.250 2.260 522,414 -0.19(-7.76%)
Sep 15, 2022 2.550 2.580 2.430 2.450 484,644 -0.13(-5.04%)
Sep 14, 2022 2.550 2.640 2.471 2.580 368,499 -0.02(-0.77%)
Sep 13, 2022 2.710 2.768 2.550 2.600 617,104 -0.27(-9.41%)
Sep 12, 2022 2.780 2.880 2.780 2.870 347,276 +0.01(+0.35%)
Sep 09, 2022 2.780 2.944 2.690 2.860 416,393 +0.08(+2.88%)
Sep 08, 2022 2.730 2.850 2.631 2.780 737,156 -0.04(-1.42%)
Sep 07, 2022 2.770 2.820 2.660 2.820 1,049,484 -0.15(-5.05%)
Sep 06, 2022 3.030 3.300 2.820 2.970 9,722,159 +0.20(+7.22%)
Sep 02, 2022 2.840 2.863 2.670 2.770 343,807 -0.01(-0.36%)
Sep 01, 2022 2.930 3.030 2.755 2.780 549,987 -0.34(-10.90%)
Aug 31, 2022 2.750 3.300 2.700 3.120 1,868,747 +0.47(+17.74%)
Aug 30, 2022 2.900 2.917 2.500 2.650 742,403 -0.26(-8.93%)
Aug 29, 2022 3.010 3.100 2.890 2.910 1,014,727 -0.26(-8.20%)
Aug 26, 2022 3.430 3.508 3.110 3.170 873,788 -0.35(-9.94%)
Aug 25, 2022 3.560 3.620 3.360 3.520 737,590 -0.01(-0.28%)
Aug 24, 2022 3.420 3.680 3.390 3.530 1,007,300 +0.12(+3.52%)
Aug 23, 2022 3.650 3.722 3.380 3.410 1,039,649 -0.30(-8.09%)
Aug 22, 2022 3.860 4.020 3.550 3.710 2,077,463 -0.40(-9.73%)
Aug 19, 2022 3.350 4.630 3.281 4.110 18,865,704 +0.51(+14.17%)
Aug 18, 2022 3.640 3.730 3.330 3.600 1,954,442 -0.11(-2.96%)
Aug 17, 2022 3.330 3.710 3.050 3.710 3,034,658 +0.38(+11.41%)
Aug 16, 2022 3.320 4.050 3.320 3.330 2,986,226 -0.10(-2.92%)
Aug 15, 2022 3.550 3.610 3.210 3.430 1,759,605 -0.27(-7.30%)
Aug 12, 2022 4.300 4.350 3.500 3.700 4,027,213 -0.82(-18.14%)
Aug 11, 2022 4.590 4.900 4.330 4.520 2,708,668 -0.09(-1.95%)
Aug 10, 2022 4.880 5.290 4.330 4.610 7,006,993 -0.36(-7.24%)
Aug 09, 2022 5.220 5.890 4.900 4.970 22,297,296 +0.10(+2.05%)
Aug 08, 2022 5.970 6.180 4.550 4.870 10,921,018 -0.96(-16.47%)
Aug 05, 2022 5.310 7.050 5.240 5.830 41,706,472 +0.09(+1.57%)
Aug 04, 2022 4.430 7.350 3.670 5.740 102,134,976 +1.64(+40.00%)
Aug 03, 2022 5.550 5.760 3.590 4.100 108,602,544 +1.30(+46.43%)
Aug 02, 2022 1.330 4.350 1.300 2.800 115,834,816 +2.12(+311.16%)
Aug 01, 2022 0.6900 0.7150 0.6600 0.6810 130,988 -0.03(-4.03%)
Jul 29, 2022 0.7000 0.7199 0.6700 0.7096 35,142 +0.01(+1.50%)
Jul 28, 2022 0.6900 0.7072 0.6850 0.6991 91,328 -0.00(-0.01%)
Jul 27, 2022 0.7000 0.7218 0.6800 0.6992 59,434 +0.01(+1.33%)
Jul 26, 2022 0.6900 0.7253 0.6700 0.6900 131,179 +0.01(+1.16%)
Jul 25, 2022 0.7700 0.7700 0.6713 0.6821 289,262 -0.08(-10.25%)
Jul 22, 2022 0.7200 0.8000 0.6243 0.7600 788,289 +0.07(+10.14%)
Jul 21, 2022 0.7300 0.7300 0.6680 0.6900 215,766 -0.04(-5.06%)
Jul 20, 2022 0.7800 0.7800 0.7007 0.7268 156,780 -0.04(-4.86%)
Jul 19, 2022 0.8500 0.8500 0.7514 0.7639 137,521 -0.05(-6.61%)
Jul 18, 2022 0.9000 0.9000 0.7800 0.8180 75,420 -0.08(-8.60%)
Jul 15, 2022 0.9100 0.9100 0.8670 0.8950 79,853 -0.01(-1.56%)
Jul 14, 2022 0.8120 0.9200 0.8000 0.9092 356,736 +0.10(+12.25%)
Jul 13, 2022 0.7700 0.8400 0.7501 0.8100 225,947 +0.03(+3.98%)
Jul 12, 2022 0.7300 0.7800 0.7300 0.7790 147,474 +0.05(+6.71%)
Jul 11, 2022 0.7900 0.7930 0.7210 0.7300 86,068 -0.06(-7.01%)
Jul 08, 2022 0.7614 0.7967 0.7421 0.7850 111,381 +0.01(+0.95%)
Jul 07, 2022 0.8000 0.8050 0.7305 0.7776 246,828 -0.00(-0.31%)
Jul 06, 2022 0.8200 0.8200 0.7618 0.7800 365,161 -0.04(-4.74%)
Jul 05, 2022 0.6900 0.8350 0.6900 0.8188 1,275,060 +0.11(+15.65%)
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.