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

Applied Dna Scns (NQ: APDN )

3.450 -0.290 (-7.75%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 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 (%)
Sep 30, 2020 7.800 8.060 7.670 7.730 96,646 -0.07(-0.90%)
Sep 29, 2020 8.380 8.940 7.720 7.800 621,444 -0.54(-6.47%)
Sep 28, 2020 7.750 8.380 7.600 8.340 211,684 +0.69(+9.02%)
Sep 25, 2020 7.770 7.881 7.650 7.650 63,900 -0.19(-2.42%)
Sep 24, 2020 7.660 7.880 7.650 7.840 165,279 +0.07(+0.90%)
Sep 23, 2020 7.780 7.820 7.650 7.770 155,940 +0.03(+0.39%)
Sep 22, 2020 7.730 7.790 7.500 7.740 80,908 +0.00(+0.00%)
Sep 21, 2020 7.690 7.840 7.410 7.740 141,514 -0.02(-0.26%)
Sep 18, 2020 8.250 8.390 7.410 7.760 248,700 -0.48(-5.83%)
Sep 17, 2020 8.280 8.400 8.140 8.240 113,987 -0.17(-2.02%)
Sep 16, 2020 8.150 8.430 8.030 8.410 280,571 +0.25(+3.06%)
Sep 15, 2020 8.150 8.250 8.080 8.160 75,074 +0.04(+0.49%)
Sep 14, 2020 8.060 8.290 8.060 8.120 84,128 +0.00(+0.00%)
Sep 11, 2020 8.110 8.160 7.890 8.120 146,700 +0.01(+0.12%)
Sep 10, 2020 8.060 8.390 8.010 8.110 131,869 +0.06(+0.75%)
Sep 09, 2020 8.000 8.170 7.730 8.050 357,343 -0.07(-0.86%)
Sep 08, 2020 7.520 8.320 7.300 8.120 348,920 +0.47(+6.14%)
Sep 04, 2020 7.370 7.650 7.100 7.650 216,600 +0.12(+1.59%)
Sep 03, 2020 7.190 7.680 6.940 7.530 238,774 +0.23(+3.15%)
Sep 02, 2020 7.380 7.510 7.160 7.300 204,645 -0.09(-1.22%)
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.