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

Applied Dna Scns (NQ: APDN )

3.750 -0.340 (-8.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Oct 31, 2023 0.7500 0.7994 0.7500 0.7500 30,946 +0.00(+0.00%)
Oct 30, 2023 0.7837 0.8300 0.7500 0.7500 20,521 -0.08(-9.58%)
Oct 27, 2023 0.7990 0.8588 0.7800 0.8295 28,058 +0.08(+10.60%)
Oct 26, 2023 0.8100 0.8300 0.7500 0.7500 38,476 -0.07(-8.89%)
Oct 25, 2023 0.8400 0.8879 0.7900 0.8232 43,985 +0.00(+0.30%)
Oct 24, 2023 0.8901 0.8901 0.8005 0.8207 38,272 +0.00(+0.31%)
Oct 23, 2023 0.8900 0.9499 0.8100 0.8182 46,350 -0.09(-10.09%)
Oct 20, 2023 0.9600 0.9900 0.9100 0.9100 33,314 -0.06(-5.82%)
Oct 19, 2023 1.030 1.040 0.9600 0.9662 34,638 -0.04(-4.40%)
Oct 18, 2023 1.010 1.078 1.010 1.011 25,772 +0.00(+0.07%)
Oct 17, 2023 1.040 1.105 1.010 1.010 26,429 -0.02(-1.94%)
Oct 16, 2023 1.030 1.120 1.030 1.030 22,857 +0.00(+0.00%)
Oct 13, 2023 1.050 1.090 1.030 1.030 18,689 -0.03(-2.40%)
Oct 12, 2023 1.030 1.113 1.030 1.055 13,294 +0.01(+0.50%)
Oct 11, 2023 1.090 1.101 1.030 1.050 16,102 -0.03(-2.78%)
Oct 10, 2023 1.050 1.150 1.050 1.080 13,818 +0.04(+3.85%)
Oct 09, 2023 1.080 1.094 1.010 1.040 19,355 -0.06(-5.45%)
Oct 06, 2023 1.180 1.180 1.080 1.100 15,542 +0.01(+0.92%)
Oct 05, 2023 1.060 1.180 1.060 1.090 12,941 +0.02(+1.87%)
Oct 04, 2023 1.060 1.110 1.050 1.070 22,423 -0.02(-1.83%)
Oct 03, 2023 1.100 1.200 1.080 1.090 54,546 -0.05(-4.39%)
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.