Applied Dna Scns (NQ: APDN )

3.250 USD -0.150 (-4.41%)
Streaming Delayed Price Updated: 2:06 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 4.150 4.200 4.010 4.180 114,700 -0.04(-0.95%)
Nov 27, 2019 4.200 4.270 4.100 4.220 182,200 -0.04(-0.94%)
Nov 26, 2019 4.320 4.490 4.070 4.260 565,851 -0.17(-3.84%)
Nov 25, 2019 4.460 4.630 4.110 4.430 937,864 +0.37(+9.11%)
Nov 22, 2019 4.290 4.380 4.010 4.060 564,100 -0.04(-0.98%)
Nov 21, 2019 4.110 4.250 3.810 4.100 388,461 -0.04(-0.97%)
Nov 20, 2019 3.840 4.280 3.830 4.140 596,032 +0.32(+8.38%)
Nov 19, 2019 4.000 4.250 3.700 3.820 752,153 -0.25(-6.14%)
Nov 18, 2019 4.220 4.400 4.020 4.070 583,535 -0.36(-8.13%)
Nov 15, 2019 4.900 4.900 4.320 4.430 853,200 -0.50(-10.14%)
Nov 14, 2019 5.000 5.170 4.800 4.930 707,202 -0.25(-4.83%)
Nov 13, 2019 4.770 5.800 4.700 5.180 7,563,025 -13.82(-72.74%)
Nov 12, 2019 6.020 19.69 5.570 19.00 13,732,352 +14.60(+331.82%)
Nov 11, 2019 5.010 5.100 4.200 4.400 77,478 -0.79(-15.22%)
Nov 08, 2019 5.670 5.781 5.010 5.190 50,100 -0.62(-10.67%)
Nov 07, 2019 5.958 6.000 5.527 5.810 27,570 -0.29(-4.76%)
Nov 06, 2019 6.700 6.700 6.030 6.100 29,537 -0.74(-10.82%)
Nov 05, 2019 6.160 7.730 5.610 6.840 119,700 +0.04(+0.59%)
Nov 04, 2019 7.250 8.200 6.750 6.800 32,264 -0.52(-7.07%)
Nov 01, 2019 6.010 8.061 5.340 7.317 77,900 +0.40(+5.74%)
Oct 31, 2019 7.856 8.292 6.720 6.920 21,098 -1.06(-13.24%)
Oct 30, 2019 8.408 8.624 7.600 7.976 7,613 -0.42(-5.05%)
Oct 29, 2019 9.196 9.196 8.400 8.400 6,149 -0.10(-1.18%)
Oct 28, 2019 8.800 9.400 8.400 8.500 15,994 -0.58(-6.39%)
Oct 25, 2019 8.800 10.40 8.564 9.080 13,802 -0.04(-0.48%)
Oct 24, 2019 8.812 9.400 8.812 9.124 1,396 +0.01(+0.13%)
Oct 23, 2019 8.804 9.892 8.500 9.112 4,544 -0.64(-6.60%)
Oct 22, 2019 9.584 9.800 8.400 9.756 12,168 +0.97(+11.02%)
Oct 21, 2019 8.040 8.800 8.040 8.788 4,971 -0.01(-0.14%)
Oct 18, 2019 8.824 8.824 8.040 8.800 3,435 +0.00(+0.00%)
Oct 17, 2019 8.800 8.800 8.000 8.800 5,790 +0.23(+2.71%)
Oct 16, 2019 8.800 9.400 8.200 8.568 21,835 +0.97(+12.74%)
Oct 15, 2019 8.800 9.200 6.800 7.600 12,205 -0.80(-9.52%)
Oct 14, 2019 8.800 8.800 8.400 8.400 5,119 +0.24(+2.94%)
Oct 11, 2019 9.400 10.11 8.160 8.160 9,407 -1.16(-12.45%)
Oct 10, 2019 10.25 10.40 9.240 9.320 7,832 -1.08(-10.35%)
Oct 09, 2019 10.75 10.76 10.20 10.40 2,393 +0.16(+1.52%)
Oct 08, 2019 9.260 10.80 9.260 10.24 10,958 +0.76(+8.02%)
Oct 07, 2019 9.580 10.00 9.280 9.480 6,269 -0.10(-1.04%)
Oct 04, 2019 9.512 10.00 9.100 9.580 10,142 +0.38(+4.13%)
Oct 03, 2019 9.200 9.600 8.800 9.200 9,972 +0.00(+0.00%)
Oct 02, 2019 9.684 9.720 8.940 9.200 10,769 -0.48(-4.96%)
Oct 01, 2019 10.00 10.00 9.044 9.680 11,642 +0.88(+10.00%)
Sep 30, 2019 10.00 10.00 8.800 8.800 7,630 -0.80(-8.33%)
Sep 27, 2019 10.11 10.99 9.400 9.600 7,947 -0.44(-4.42%)
Sep 26, 2019 10.00 10.72 10.00 10.04 7,545 +0.44(+4.63%)
Sep 25, 2019 11.20 11.20 8.800 9.600 14,571 -0.98(-9.26%)
Sep 24, 2019 11.60 11.88 10.44 10.58 15,502 -0.22(-2.04%)
Sep 23, 2019 11.20 11.20 10.00 10.80 12,451 -0.26(-2.32%)
Sep 20, 2019 12.32 12.39 10.80 11.06 17,045 -0.94(-7.87%)
Sep 19, 2019 14.80 14.80 11.60 12.00 54,439 -4.24(-26.11%)
Sep 18, 2019 16.40 17.60 14.88 16.24 37,608 -0.16(-0.98%)
Sep 17, 2019 14.80 17.20 14.00 16.40 45,647 +2.80(+20.59%)
Sep 16, 2019 14.65 14.65 13.60 13.60 5,128 -0.84(-5.82%)
Sep 13, 2019 14.00 14.64 12.99 14.44 9,135 +0.44(+3.14%)
Sep 12, 2019 12.80 14.00 11.60 14.00 9,462 +1.40(+11.08%)
Sep 11, 2019 12.70 13.16 12.28 12.60 3,699 -0.29(-2.23%)
Sep 10, 2019 12.93 13.35 12.01 12.89 3,991 +0.05(+0.40%)
Sep 09, 2019 14.01 14.01 12.44 12.84 7,067 -0.38(-2.87%)
Sep 06, 2019 12.00 14.80 11.65 13.22 26,382 +1.22(+10.17%)
Sep 05, 2019 11.60 12.40 11.60 12.00 2,841 +0.39(+3.34%)
Sep 04, 2019 11.84 12.79 11.40 11.61 2,200 -0.39(-3.27%)
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.