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, 2020 3.770 3.900 3.649 3.790 60,300 +0.02(+0.53%)
Jan 30, 2020 3.750 3.920 3.370 3.770 121,413 +0.02(+0.53%)
Jan 29, 2020 3.920 3.990 3.630 3.750 97,752 -0.14(-3.60%)
Jan 28, 2020 3.880 3.987 3.850 3.890 36,330 +0.03(+0.78%)
Jan 27, 2020 3.910 4.043 3.860 3.860 75,033 -0.09(-2.28%)
Jan 24, 2020 4.020 4.080 3.910 3.950 55,000 -0.07(-1.74%)
Jan 23, 2020 4.040 4.090 3.900 4.020 74,396 -0.05(-1.23%)
Jan 22, 2020 4.070 4.153 4.030 4.070 58,819 +0.00(+0.00%)
Jan 21, 2020 4.210 4.279 4.060 4.070 102,141 -0.22(-5.13%)
Jan 17, 2020 4.220 4.420 4.090 4.290 226,800 +0.07(+1.66%)
Jan 16, 2020 4.150 4.260 4.030 4.220 56,931 +0.06(+1.44%)
Jan 15, 2020 4.200 4.200 3.900 4.160 126,053 -0.02(-0.48%)
Jan 14, 2020 4.300 4.320 4.045 4.180 103,145 -0.09(-2.11%)
Jan 13, 2020 4.440 4.700 4.043 4.270 590,589 +0.26(+6.48%)
Jan 10, 2020 4.190 4.200 3.950 4.010 179,200 -0.18(-4.30%)
Jan 09, 2020 4.420 4.590 4.182 4.190 112,917 -0.22(-4.99%)
Jan 08, 2020 4.350 4.740 4.300 4.410 398,747 +0.16(+3.76%)
Jan 07, 2020 4.320 4.420 4.230 4.250 45,771 -0.11(-2.52%)
Jan 06, 2020 4.480 4.550 4.270 4.360 96,558 -0.10(-2.24%)
Jan 03, 2020 4.370 4.550 4.220 4.460 116,300 +0.03(+0.68%)
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.