Skip to main content

Applied Dna Scns (NQ: APDN )

1.210 -0.110 (-8.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 14.00 14.40 13.40 14.19 1,757 +0.21(+1.50%)
Jul 28, 2022 13.80 14.14 13.70 13.98 4,566 -0.00(-0.01%)
Jul 27, 2022 14.00 14.44 13.60 13.98 2,971 +0.18(+1.33%)
Jul 26, 2022 13.80 14.51 13.40 13.80 6,558 +0.16(+1.16%)
Jul 25, 2022 15.40 15.40 13.43 13.64 14,463 -1.56(-10.25%)
Jul 22, 2022 14.40 16.00 12.49 15.20 39,414 +1.40(+10.14%)
Jul 21, 2022 14.60 14.60 13.36 13.80 10,788 -0.74(-5.06%)
Jul 20, 2022 15.60 15.60 14.01 14.54 7,839 -0.74(-4.86%)
Jul 19, 2022 17.00 17.00 15.03 15.28 6,876 -1.08(-6.61%)
Jul 18, 2022 18.00 18.00 15.60 16.36 3,771 -1.54(-8.60%)
Jul 15, 2022 18.20 18.20 17.34 17.90 3,992 -0.28(-1.56%)
Jul 14, 2022 16.24 18.40 16.00 18.18 17,836 +1.98(+12.25%)
Jul 13, 2022 15.40 16.80 15.00 16.20 11,297 +0.62(+3.98%)
Jul 12, 2022 14.60 15.60 14.60 15.58 7,373 +0.98(+6.71%)
Jul 11, 2022 15.80 15.86 14.42 14.60 4,303 -1.10(-7.01%)
Jul 08, 2022 15.23 15.93 14.84 15.70 5,569 +0.15(+0.95%)
Jul 07, 2022 16.00 16.10 14.61 15.55 12,341 -0.05(-0.31%)
Jul 06, 2022 16.40 16.40 15.24 15.60 18,258 -0.78(-4.74%)
Jul 05, 2022 13.80 16.70 13.80 16.38 63,753 +2.22(+15.65%)
Jul 01, 2022 14.86 15.18 13.36 14.16 68,843 -0.60(-4.09%)
Jun 30, 2022 14.95 14.95 13.75 14.76 4,977 -0.12(-0.78%)
Jun 29, 2022 15.40 17.85 13.80 14.88 24,817 -0.66(-4.22%)
Jun 28, 2022 18.20 18.24 15.00 15.54 12,277 -1.80(-10.38%)
Jun 27, 2022 18.60 18.83 17.31 17.34 3,950 -0.81(-4.48%)
Jun 24, 2022 18.88 20.00 17.80 18.15 4,650 -1.05(-5.47%)
Jun 23, 2022 20.92 20.92 18.84 19.20 3,270 -0.62(-3.13%)
Jun 22, 2022 21.80 21.80 19.00 19.82 5,380 -0.58(-2.84%)
Jun 21, 2022 20.80 22.20 20.00 20.40 5,351 +0.59(+2.99%)
Jun 17, 2022 21.00 21.60 19.80 19.81 4,654 +0.01(+0.04%)
Jun 16, 2022 21.40 21.40 19.14 19.80 2,139 -0.20(-1.00%)
Jun 15, 2022 19.40 20.40 19.40 20.00 1,745 +0.00(+0.00%)
Jun 14, 2022 20.00 20.40 18.64 20.00 2,729 +0.09(+0.45%)
Jun 13, 2022 21.60 21.70 19.60 19.91 2,364 -1.69(-7.82%)
Jun 10, 2022 21.20 22.60 21.00 21.60 2,068 -1.40(-6.09%)
Jun 09, 2022 23.00 23.00 21.20 23.00 1,817 +1.00(+4.55%)
Jun 08, 2022 22.80 22.80 21.40 22.00 4,505 +0.00(+0.00%)
Jun 07, 2022 24.80 25.60 22.00 22.00 5,108 -2.40(-9.84%)
Jun 06, 2022 24.80 27.40 22.80 24.40 12,613 -0.20(-0.81%)
Jun 03, 2022 25.20 25.80 23.40 24.60 1,562 -1.20(-4.65%)
Jun 02, 2022 27.20 27.20 24.40 25.80 577 +0.00(+0.00%)
Jun 01, 2022 27.20 28.00 25.00 25.80 3,179 +0.00(+0.00%)
May 31, 2022 30.20 30.20 23.00 25.80 11,837 +1.20(+4.88%)
May 27, 2022 24.80 24.94 23.80 24.60 1,083 +1.00(+4.24%)
May 26, 2022 24.40 24.80 23.40 23.60 1,312 -0.40(-1.67%)
May 25, 2022 24.60 25.20 23.40 24.00 1,152 +0.60(+2.56%)
May 24, 2022 24.80 26.60 22.80 23.40 3,512 -1.20(-4.88%)
May 23, 2022 25.60 27.00 24.40 24.60 2,089 -0.80(-3.15%)
May 20, 2022 27.40 27.80 24.60 25.40 1,635 -2.40(-8.63%)
May 19, 2022 29.40 29.40 26.03 27.80 2,231 +1.80(+6.92%)
May 18, 2022 26.40 28.00 26.00 26.00 1,953 -2.00(-7.14%)
May 17, 2022 30.00 30.00 27.60 28.00 883 -0.40(-1.41%)
May 16, 2022 28.80 29.00 26.80 28.40 1,467 +0.40(+1.43%)
May 13, 2022 29.00 29.00 26.14 28.00 866 +3.20(+12.90%)
May 12, 2022 21.60 25.30 21.64 24.80 1,651 +1.20(+5.08%)
May 11, 2022 26.00 26.00 23.02 23.60 1,969 -2.20(-8.53%)
May 10, 2022 27.80 27.80 25.20 25.80 2,196 -1.20(-4.44%)
May 09, 2022 28.80 31.00 26.29 27.00 2,394 -2.20(-7.53%)
May 06, 2022 30.80 31.53 29.00 29.20 934 -1.20(-3.95%)
May 05, 2022 31.00 31.00 29.80 30.40 1,611 -0.60(-1.94%)
May 04, 2022 31.20 31.49 29.80 31.00 1,036 +0.40(+1.31%)
May 03, 2022 30.20 31.80 29.60 30.60 3,550 -0.20(-0.65%)
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.