Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	9.370	9.650	8.860	8.950	491,800	-0.74(-7.64%)
Feb 25, 2021	9.190	10.26	9.020	9.690	1,297,503	+0.43(+4.64%)
Feb 24, 2021	9.380	9.820	9.130	9.260	381,139	-0.04(-0.43%)
Feb 23, 2021	9.700	9.710	7.960	9.300	831,893	-0.46(-4.71%)
Feb 22, 2021	10.79	11.04	9.750	9.760	624,780	-1.38(-12.39%)
Feb 19, 2021	11.01	11.34	10.86	11.14	390,900	+0.39(+3.63%)
Feb 18, 2021	11.04	11.21	10.59	10.75	541,367	-0.48(-4.27%)
Feb 17, 2021	11.01	11.69	11.00	11.23	663,918	+0.17(+1.54%)
Feb 16, 2021	11.86	11.99	11.06	11.06	618,050	-0.81(-6.82%)
Feb 12, 2021	10.90	12.47	10.60	11.87	1,487,100	-0.70(-5.57%)
Feb 11, 2021	12.20	13.64	11.34	12.57	3,313,977	+0.34(+2.78%)
Feb 10, 2021	10.94	12.97	10.20	12.23	4,083,241	+1.93(+18.74%)
Feb 09, 2021	10.79	10.80	10.20	10.30	764,303	-0.57(-5.24%)
Feb 08, 2021	11.00	11.17	10.44	10.87	470,020	+0.05(+0.46%)
Feb 05, 2021	11.10	11.10	10.46	10.82	472,900	-0.09(-0.82%)
Feb 04, 2021	11.03	11.38	10.81	10.91	509,006	-0.11(-1.00%)
Feb 03, 2021	11.21	11.60	10.70	11.02	700,150	-0.08(-0.72%)
Feb 02, 2021	12.15	12.28	10.95	11.10	978,194	-0.82(-6.88%)

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.