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 (%)
Aug 31, 2021 6.010 6.130 5.725 5.860 218,458 -0.16(-2.66%)
Aug 30, 2021 5.890 6.180 5.670 6.020 292,526 +0.20(+3.44%)
Aug 27, 2021 5.990 6.060 5.820 5.820 70,185 -0.10(-1.69%)
Aug 26, 2021 5.890 6.060 5.790 5.920 205,767 +0.07(+1.20%)
Aug 25, 2021 5.940 5.980 5.750 5.850 113,746 -0.03(-0.51%)
Aug 24, 2021 5.780 5.950 5.630 5.880 81,943 +0.15(+2.62%)
Aug 23, 2021 5.780 5.830 5.610 5.730 112,751 +0.05(+0.88%)
Aug 20, 2021 5.710 5.890 5.601 5.680 138,907 +0.08(+1.43%)
Aug 19, 2021 5.790 5.790 5.570 5.600 71,519 -0.21(-3.61%)
Aug 18, 2021 5.900 6.000 5.760 5.810 61,510 -0.10(-1.69%)
Aug 17, 2021 5.890 6.020 5.820 5.910 119,388 -0.13(-2.15%)
Aug 16, 2021 5.910 6.079 5.480 6.040 361,120 +0.03(+0.50%)
Aug 13, 2021 6.120 6.780 5.890 6.010 1,176,801 -0.19(-3.06%)
Aug 12, 2021 6.500 6.570 6.170 6.200 336,625 -0.38(-5.78%)
Aug 11, 2021 6.350 6.630 6.150 6.580 232,167 +0.23(+3.62%)
Aug 10, 2021 6.780 6.780 6.300 6.350 194,572 -0.43(-6.34%)
Aug 09, 2021 6.820 6.880 6.600 6.780 199,591 -0.02(-0.29%)
Aug 06, 2021 6.460 6.970 6.330 6.800 479,167 +0.24(+3.66%)
Aug 05, 2021 6.410 6.900 6.400 6.560 587,854 +0.10(+1.55%)
Aug 04, 2021 6.300 6.570 5.760 6.460 1,426,399 -0.35(-5.14%)
Aug 03, 2021 5.380 7.880 5.200 6.810 26,377,788 +1.38(+25.41%)
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.