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 (%)
Jan 31, 2024 0.5700 0.6190 0.5194 0.5775 138,832 -0.02(-3.75%)
Jan 30, 2024 0.6200 0.6232 0.6000 0.6000 18,399 -0.01(-2.04%)
Jan 29, 2024 0.6200 0.6320 0.6101 0.6125 19,082 -0.01(-1.53%)
Jan 26, 2024 0.6320 0.6320 0.6200 0.6220 20,768 -0.01(-1.27%)
Jan 25, 2024 0.6400 0.6400 0.6209 0.6300 28,922 +0.00(+0.00%)
Jan 24, 2024 0.6200 0.6300 0.6064 0.6300 20,511 +0.00(+0.17%)
Jan 23, 2024 0.6148 0.6350 0.6148 0.6289 59,444 +0.02(+3.92%)
Jan 22, 2024 0.5920 0.6150 0.5850 0.6052 47,148 +0.01(+0.87%)
Jan 19, 2024 0.6200 0.6300 0.6000 0.6000 39,422 -0.01(-2.06%)
Jan 18, 2024 0.6200 0.6201 0.6042 0.6126 21,022 -0.01(-1.23%)
Jan 17, 2024 0.6200 0.6300 0.6000 0.6202 34,988 +0.02(+3.18%)
Jan 16, 2024 0.6100 0.6300 0.6000 0.6011 34,746 +0.00(+0.18%)
Jan 12, 2024 0.6000 0.6300 0.5990 0.6000 104,140 -0.01(-0.97%)
Jan 11, 2024 0.6000 0.6100 0.6000 0.6059 23,588 +0.01(+0.90%)
Jan 10, 2024 0.6321 0.6321 0.6005 0.6005 39,421 -0.01(-1.93%)
Jan 09, 2024 0.6376 0.6376 0.6011 0.6123 37,783 -0.02(-3.32%)
Jan 08, 2024 0.6350 0.6400 0.6200 0.6333 53,812 +0.01(+2.08%)
Jan 05, 2024 0.6066 0.6295 0.6066 0.6204 21,298 -0.00(-0.67%)
Jan 04, 2024 0.6350 0.6400 0.6066 0.6246 10,669 -0.00(-0.70%)
Jan 03, 2024 0.6200 0.6405 0.6200 0.6290 35,767 +0.01(+1.44%)
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.