Indicators

Applied Dna Scns (NQ: APDN )

3.740 +0.010 (+0.27%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	29.08	29.20	26.00	26.93	4,706	-0.27(-0.99%)
Feb 27, 2019	27.60	28.80	26.44	27.20	2,774	-0.40(-1.45%)
Feb 26, 2019	28.40	28.40	26.00	27.60	5,904	-0.40(-1.43%)
Feb 25, 2019	26.80	29.60	26.00	28.00	14,537	+0.40(+1.45%)
Feb 22, 2019	22.80	28.00	22.80	27.60	21,090	+4.80(+21.03%)
Feb 21, 2019	22.00	23.20	22.00	22.80	4,145	+0.80(+3.65%)
Feb 20, 2019	22.00	23.49	22.00	22.00	3,988	+0.00(+0.00%)
Feb 19, 2019	23.20	24.00	22.00	22.00	4,463	+0.00(+0.00%)
Feb 15, 2019	20.80	23.00	20.80	22.00	8,442	+1.20(+5.77%)
Feb 14, 2019	22.40	22.40	20.40	20.80	7,690	-0.60(-2.80%)
Feb 13, 2019	23.60	25.20	21.21	21.40	14,940	-2.00(-8.55%)
Feb 12, 2019	20.80	27.20	19.21	23.40	93,500	+5.80(+32.95%)
Feb 11, 2019	18.00	19.20	17.60	17.60	8,840	-0.40(-2.22%)
Feb 08, 2019	19.60	20.40	17.60	18.00	25,170	-2.41(-11.82%)
Feb 07, 2019	24.03	24.03	19.20	20.41	47,673	-5.99(-22.68%)
Feb 06, 2019	20.00	27.20	16.80	26.40	62,975	+6.80(+34.69%)
Feb 05, 2019	19.60	20.40	19.60	19.60	9,246	+0.00(+0.00%)
Feb 04, 2019	16.40	21.60	16.40	19.60	49,141	+3.20(+19.51%)

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.