Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Applied Dna Scns (NQ: APDN )

1.245 +0.035 (+2.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Apr 30, 2024 3.780 4.090 3.600 4.000 46,184 +0.15(+3.90%)
Apr 29, 2024 4.250 4.340 3.702 3.850 36,355 -0.52(-11.90%)
Apr 26, 2024 4.810 4.920 4.100 4.370 84,077 -0.63(-12.60%)
Apr 25, 2024 4.540 5.070 4.070 5.000 102,168 +0.22(+4.69%)
Apr 24, 2024 5.128 5.600 4.400 4.776 60,860 -1.02(-17.66%)
Apr 23, 2024 6.600 6.780 5.600 5.800 42,277 -0.80(-12.12%)
Apr 22, 2024 7.000 7.102 6.600 6.600 1,780 -0.26(-3.82%)
Apr 19, 2024 6.760 7.402 6.600 6.862 4,263 +0.11(+1.63%)
Apr 18, 2024 6.756 7.526 6.600 6.752 6,514 +0.09(+1.38%)
Apr 17, 2024 7.400 7.400 6.262 6.660 4,181 -0.23(-3.28%)
Apr 16, 2024 7.200 7.600 6.800 6.886 8,857 -0.32(-4.41%)
Apr 15, 2024 7.800 7.798 7.202 7.204 6,167 -0.37(-4.91%)
Apr 12, 2024 7.740 7.940 7.500 7.576 1,850 -0.04(-0.58%)
Apr 11, 2024 7.850 7.962 7.600 7.620 5,151 -0.26(-3.35%)
Apr 10, 2024 7.800 8.400 7.686 7.884 2,343 +0.04(+0.46%)
Apr 09, 2024 8.000 8.600 7.686 7.848 4,833 -0.08(-1.03%)
Apr 08, 2024 7.980 8.000 7.800 7.930 5,243 +0.13(+1.64%)
Apr 05, 2024 8.200 8.400 7.800 7.802 4,237 -0.20(-2.50%)
Apr 04, 2024 7.800 8.422 7.404 8.002 17,501 -0.84(-9.48%)
Apr 03, 2024 8.400 9.000 8.200 8.840 4,769 +0.26(+3.03%)
Apr 02, 2024 8.820 8.880 8.102 8.580 2,517 +0.18(+2.14%)
Apr 01, 2024 8.600 9.200 8.400 8.400 6,968 +0.20(+2.44%)
Mar 28, 2024 8.600 8.980 8.200 8.200 2,524 -0.36(-4.21%)
Mar 27, 2024 8.620 8.980 8.200 8.560 3,128 -0.15(-1.77%)
Mar 26, 2024 9.600 9.798 8.712 8.714 4,068 -0.89(-9.23%)
Mar 25, 2024 9.840 9.998 9.232 9.600 2,899 -0.38(-3.81%)
Mar 22, 2024 10.13 10.13 9.400 9.980 4,789 -0.02(-0.20%)
Mar 21, 2024 10.13 10.13 9.060 10.00 5,450 +0.00(+0.00%)
Mar 20, 2024 9.380 10.44 8.600 10.00 10,593 +1.07(+11.98%)
Mar 19, 2024 8.200 9.554 8.200 8.930 11,346 +0.13(+1.48%)
Mar 18, 2024 7.454 9.034 7.400 8.800 51,541 +1.44(+19.57%)
Mar 15, 2024 8.202 8.602 7.360 7.360 12,160 -0.08(-1.08%)
Mar 14, 2024 10.00 10.75 7.440 7.440 23,133 -2.23(-23.08%)
Mar 13, 2024 10.80 11.02 9.672 9.672 7,098 -0.93(-8.75%)
Mar 12, 2024 11.20 11.76 10.60 10.60 4,334 +0.00(+0.00%)
Mar 11, 2024 11.00 11.40 10.40 10.60 2,504 -0.28(-2.57%)
Mar 08, 2024 10.80 11.00 10.35 10.88 7,428 -0.32(-2.86%)
Mar 07, 2024 11.30 11.50 11.00 11.20 1,779 -0.04(-0.36%)
Mar 06, 2024 11.18 11.40 10.82 11.24 5,950 -0.16(-1.40%)
Mar 05, 2024 11.00 11.50 10.96 11.40 3,189 +0.36(+3.26%)
Mar 04, 2024 11.20 11.60 11.00 11.04 4,124 -0.16(-1.43%)
Mar 01, 2024 11.60 12.00 11.00 11.20 5,766 -0.43(-3.66%)
Feb 29, 2024 12.38 12.38 11.40 11.63 2,071 -0.29(-2.47%)
Feb 28, 2024 12.00 12.20 11.22 11.92 2,264 +0.08(+0.68%)
Feb 27, 2024 12.36 12.46 11.80 11.84 5,938 -0.52(-4.21%)
Feb 26, 2024 12.81 13.00 11.80 12.36 3,943 -0.64(-4.92%)
Feb 23, 2024 13.20 14.40 12.22 13.00 7,025 -0.15(-1.14%)
Feb 22, 2024 13.40 13.78 12.98 13.15 4,234 -0.25(-1.87%)
Feb 21, 2024 14.40 14.40 12.98 13.40 10,396 -0.22(-1.62%)
Feb 20, 2024 13.74 14.40 13.00 13.62 16,852 +0.82(+6.41%)
Feb 16, 2024 12.00 13.50 11.91 12.80 19,088 +0.68(+5.63%)
Feb 15, 2024 11.80 12.30 11.40 12.12 1,272 +0.04(+0.31%)
Feb 14, 2024 11.65 12.40 11.60 12.08 5,377 +0.28(+2.37%)
Feb 13, 2024 11.89 12.01 11.22 11.80 1,792 +0.48(+4.24%)
Feb 12, 2024 12.20 12.40 11.20 11.32 2,017 -0.88(-7.21%)
Feb 09, 2024 11.80 12.60 11.40 12.20 6,083 +0.20(+1.67%)
Feb 08, 2024 12.60 12.60 11.80 12.00 5,094 +0.00(+0.00%)
Feb 07, 2024 12.00 12.41 11.80 12.00 7,050 +0.69(+6.10%)
Feb 06, 2024 11.20 11.40 10.80 11.31 2,617 +0.06(+0.55%)
Feb 05, 2024 11.50 12.00 11.10 11.25 2,197 -0.24(-2.06%)
Feb 02, 2024 12.00 12.00 11.15 11.48 3,010 -0.52(-4.30%)
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.