Applied Dna Scns (NQ: APDN )

1.270 +0.040 (+3.24%)
Streaming Delayed Price Updated: 10:32 AM EDT, May 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 23, 2022 1.280 1.350 1.220 1.230 41,792 -0.04(-3.15%)
May 20, 2022 1.370 1.390 1.230 1.270 32,718 -0.12(-8.63%)
May 19, 2022 1.470 1.470 1.301 1.390 44,621 +0.09(+6.92%)
May 18, 2022 1.320 1.400 1.300 1.300 39,061 -0.10(-7.14%)
May 17, 2022 1.500 1.500 1.380 1.400 17,676 -0.02(-1.41%)
May 16, 2022 1.440 1.450 1.340 1.420 29,354 +0.02(+1.43%)
May 13, 2022 1.450 1.450 1.307 1.400 17,335 +0.16(+12.90%)
May 12, 2022 1.080 1.265 1.082 1.240 33,039 +0.06(+5.08%)
May 11, 2022 1.300 1.300 1.151 1.180 39,386 -0.11(-8.53%)
May 10, 2022 1.390 1.390 1.260 1.290 43,930 -0.06(-4.44%)
May 09, 2022 1.440 1.550 1.315 1.350 47,899 -0.11(-7.53%)
May 06, 2022 1.540 1.576 1.450 1.460 18,699 -0.06(-3.95%)
May 05, 2022 1.550 1.550 1.490 1.520 32,228 -0.03(-1.94%)
May 04, 2022 1.560 1.575 1.490 1.550 20,737 +0.02(+1.31%)
May 03, 2022 1.510 1.590 1.480 1.530 71,004 -0.01(-0.65%)
May 02, 2022 1.550 1.590 1.510 1.540 61,975 -0.06(-3.75%)
Apr 29, 2022 1.570 1.640 1.570 1.600 25,849 -0.01(-0.62%)
Apr 28, 2022 1.850 1.850 1.570 1.610 40,682 -0.12(-6.94%)
Apr 27, 2022 1.780 1.785 1.690 1.730 73,924 -0.05(-2.81%)
Apr 26, 2022 1.800 1.830 1.750 1.780 33,473 -0.04(-2.47%)
Apr 25, 2022 1.800 1.860 1.800 1.825 28,215 +0.00(+0.27%)
Apr 22, 2022 1.850 1.869 1.804 1.820 13,773 -0.03(-1.62%)
Apr 21, 2022 1.910 1.910 1.845 1.850 43,875 -0.02(-1.30%)
Apr 20, 2022 1.950 1.950 1.850 1.874 57,548 -0.04(-1.87%)
Apr 19, 2022 1.930 1.980 1.900 1.910 31,271 -0.05(-2.55%)
Apr 18, 2022 1.940 1.980 1.900 1.960 39,278 +0.03(+1.55%)
Apr 14, 2022 1.980 2.010 1.910 1.930 37,009 -0.06(-3.02%)
Apr 13, 2022 1.980 2.010 1.910 1.990 61,400 +0.08(+4.18%)
Apr 12, 2022 1.920 2.020 1.900 1.910 32,673 -0.06(-3.04%)
Apr 11, 2022 1.920 2.054 1.880 1.970 112,012 +0.05(+2.60%)
Apr 08, 2022 1.970 2.000 1.920 1.920 34,824 -0.08(-4.00%)
Apr 07, 2022 1.980 2.040 1.940 2.000 19,090 +0.02(+1.01%)
Apr 06, 2022 2.060 2.160 1.930 1.980 82,105 -0.08(-3.88%)
Apr 05, 2022 2.100 2.160 2.050 2.060 45,911 -0.06(-2.83%)
Apr 04, 2022 2.140 2.230 2.110 2.120 62,121 +0.02(+0.95%)
Apr 01, 2022 2.150 2.170 2.100 2.100 21,750 -0.04(-1.87%)
Mar 31, 2022 2.144 2.150 2.104 2.140 24,003 +0.00(+0.00%)
Mar 30, 2022 2.200 2.220 2.140 2.140 13,528 -0.03(-1.38%)
Mar 29, 2022 2.210 2.220 2.100 2.170 52,849 -0.04(-1.72%)
Mar 28, 2022 2.290 2.310 2.121 2.208 55,098 -0.10(-4.42%)
Mar 25, 2022 2.380 2.390 2.230 2.310 78,017 -0.04(-1.70%)
Mar 24, 2022 2.240 2.390 2.175 2.350 181,735 +0.17(+7.80%)
Mar 23, 2022 2.250 2.280 2.150 2.180 54,168 -0.03(-1.36%)
Mar 22, 2022 2.170 2.250 2.111 2.210 129,056 +0.07(+3.27%)
Mar 21, 2022 2.190 2.190 2.107 2.140 54,540 -0.04(-1.83%)
Mar 18, 2022 2.100 2.190 2.100 2.180 25,390 +0.09(+4.31%)
Mar 17, 2022 2.090 2.140 2.050 2.090 37,685 +0.00(+0.00%)
Mar 16, 2022 2.140 2.150 2.080 2.090 23,325 +0.01(+0.48%)
Mar 15, 2022 2.020 2.172 2.020 2.080 51,352 +0.03(+1.46%)
Mar 14, 2022 2.160 2.210 2.050 2.050 75,802 -0.12(-5.53%)
Mar 11, 2022 2.180 2.260 2.140 2.170 85,335 -0.01(-0.46%)
Mar 10, 2022 2.280 2.340 2.120 2.180 111,140 -0.17(-7.23%)
Mar 09, 2022 2.220 2.590 2.170 2.350 795,879 +0.15(+6.82%)
Mar 08, 2022 2.130 2.280 2.124 2.200 118,435 +0.03(+1.38%)
Mar 07, 2022 2.270 2.320 2.030 2.170 160,573 -0.12(-5.24%)
Mar 04, 2022 2.290 2.320 2.212 2.290 58,924 +0.00(+0.00%)
Mar 03, 2022 2.320 2.475 2.250 2.290 204,143 -0.05(-2.14%)
Mar 02, 2022 2.470 2.542 2.330 2.340 49,631 -0.12(-4.88%)
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.