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 (%)
Feb 29, 2024 0.6190 0.6190 0.5700 0.5813 41,435 -0.01(-2.47%)
Feb 28, 2024 0.6000 0.6100 0.5612 0.5960 45,287 +0.00(+0.68%)
Feb 27, 2024 0.6180 0.6228 0.5900 0.5920 118,767 -0.03(-4.21%)
Feb 26, 2024 0.6405 0.6502 0.5900 0.6180 78,871 -0.03(-4.92%)
Feb 23, 2024 0.6600 0.7200 0.6110 0.6500 140,514 -0.01(-1.14%)
Feb 22, 2024 0.6700 0.6890 0.6489 0.6575 84,683 -0.01(-1.87%)
Feb 21, 2024 0.7200 0.7200 0.6488 0.6700 207,932 -0.01(-1.62%)
Feb 20, 2024 0.6868 0.7200 0.6500 0.6810 337,059 +0.04(+6.41%)
Feb 16, 2024 0.6000 0.6750 0.5957 0.6400 381,773 +0.03(+5.63%)
Feb 15, 2024 0.5900 0.6150 0.5700 0.6059 25,446 +0.00(+0.31%)
Feb 14, 2024 0.5824 0.6200 0.5800 0.6040 107,544 +0.01(+2.37%)
Feb 13, 2024 0.5943 0.6004 0.5610 0.5900 35,843 +0.02(+4.24%)
Feb 12, 2024 0.6100 0.6200 0.5600 0.5660 40,350 -0.04(-7.21%)
Feb 09, 2024 0.5900 0.6300 0.5701 0.6100 121,671 +0.01(+1.67%)
Feb 08, 2024 0.6300 0.6301 0.5900 0.6000 101,889 +0.00(+0.00%)
Feb 07, 2024 0.6000 0.6204 0.5900 0.6000 141,003 +0.03(+6.10%)
Feb 06, 2024 0.5600 0.5699 0.5400 0.5655 52,355 +0.00(+0.55%)
Feb 05, 2024 0.5750 0.5999 0.5551 0.5624 43,956 -0.01(-2.06%)
Feb 02, 2024 0.6000 0.6000 0.5575 0.5742 60,217 -0.03(-4.30%)
Feb 01, 2024 0.5600 0.6090 0.5602 0.6000 32,030 +0.02(+3.90%)
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%)
Jan 02, 2024 0.6020 0.6389 0.6000 0.6201 37,307 +0.00(+0.54%)
Dec 29, 2023 0.6550 0.6690 0.5900 0.6168 65,303 -0.02(-3.62%)
Dec 28, 2023 0.6500 0.6500 0.6300 0.6400 69,854 +0.02(+3.31%)
Dec 27, 2023 0.6100 0.6200 0.6000 0.6195 62,638 -0.00(-0.06%)
Dec 26, 2023 0.6700 0.6660 0.6150 0.6199 68,878 -0.00(-0.19%)
Dec 22, 2023 0.5660 0.6340 0.5625 0.6211 72,520 +0.05(+8.76%)
Dec 21, 2023 0.6100 0.6220 0.5213 0.5711 205,941 -0.04(-6.35%)
Dec 20, 2023 0.6200 0.6416 0.5850 0.6098 144,892 -0.01(-1.65%)
Dec 19, 2023 0.6500 0.6600 0.6157 0.6200 135,094 -0.03(-4.67%)
Dec 18, 2023 0.6800 0.7000 0.6495 0.6504 174,122 +0.03(+4.73%)
Dec 15, 2023 0.7000 0.7000 0.6200 0.6210 171,399 -0.08(-11.29%)
Dec 14, 2023 0.7100 0.7820 0.6300 0.7000 360,467 -0.06(-7.89%)
Dec 13, 2023 0.6100 0.7900 0.6010 0.7600 255,582 +0.16(+25.77%)
Dec 12, 2023 0.7700 0.8050 0.5840 0.6043 378,881 -0.15(-19.96%)
Dec 11, 2023 0.8800 0.8800 0.7364 0.7550 166,409 -0.13(-14.30%)
Dec 08, 2023 0.9700 1.000 0.8810 0.8810 158,899 -0.20(-18.43%)
Dec 07, 2023 1.040 1.140 1.040 1.080 49,082 -0.03(-2.70%)
Dec 06, 2023 1.041 1.120 1.041 1.110 52,708 +0.08(+7.57%)
Dec 05, 2023 1.010 1.090 1.002 1.032 36,323 +0.04(+4.23%)
Dec 04, 2023 0.9600 1.020 0.8901 0.9900 49,966 +0.04(+4.32%)
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.