Skip to main content

Applied Dna Scns (NQ: APDN )

0.4280 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 6.000 6.050 5.550 5.780 1,122,763 -0.28(-4.62%)
Nov 29, 2021 6.330 6.380 5.500 6.060 10,217,250 +0.76(+14.34%)
Nov 26, 2021 5.000 5.300 4.880 5.300 335,556 +0.43(+8.83%)
Nov 24, 2021 4.810 4.900 4.730 4.870 74,119 +0.00(+0.00%)
Nov 23, 2021 4.880 4.890 4.748 4.870 95,828 +0.09(+1.88%)
Nov 22, 2021 4.990 5.000 4.732 4.780 154,562 -0.21(-4.21%)
Nov 19, 2021 5.010 5.120 4.960 4.990 80,073 +0.01(+0.20%)
Nov 18, 2021 5.110 5.020 4.928 4.980 178,418 -0.13(-2.54%)
Nov 17, 2021 5.200 5.222 5.050 5.110 110,512 -0.09(-1.73%)
Nov 16, 2021 5.270 5.270 5.100 5.200 107,406 -0.09(-1.70%)
Nov 15, 2021 5.150 5.570 5.132 5.290 526,110 +0.11(+2.12%)
Nov 12, 2021 5.160 5.270 5.100 5.180 73,679 +0.03(+0.58%)
Nov 11, 2021 5.100 5.240 5.090 5.150 80,798 +0.05(+0.98%)
Nov 10, 2021 5.360 5.100 239,027 -0.29(-5.38%)
Nov 09, 2021 5.360 5.470 5.280 5.390 176,129 -0.05(-0.92%)
Nov 08, 2021 5.530 5.591 5.290 5.440 489,567 -0.31(-5.39%)
Nov 05, 2021 6.450 6.830 5.430 5.750 17,667,448 +0.03(+0.52%)
Nov 04, 2021 5.470 5.810 5.453 5.720 82,936 +0.25(+4.57%)
Nov 03, 2021 5.590 5.600 5.450 5.470 39,732 -0.13(-2.32%)
Nov 02, 2021 5.600 5.650 5.500 5.600 35,228 +0.02(+0.36%)
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.