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

Applied Dna Scns (NQ: APDN )

3.100 -0.350 (-10.14%)
Streaming Delayed Price Updated: 3:55 PM EDT, May 13, 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, 2020 6.090 7.690 5.820 6.880 2,601,554 +0.69(+11.15%)
Apr 29, 2020 6.560 6.720 6.150 6.190 319,313 -0.36(-5.50%)
Apr 28, 2020 6.750 6.790 6.510 6.550 206,747 -0.13(-1.95%)
Apr 27, 2020 6.400 6.780 6.240 6.680 433,050 +0.32(+5.03%)
Apr 24, 2020 6.300 6.450 5.910 6.360 695,400 +0.17(+2.75%)
Apr 23, 2020 6.230 6.500 6.080 6.190 460,339 -0.16(-2.52%)
Apr 22, 2020 6.400 6.470 5.770 6.350 630,820 -0.01(-0.16%)
Apr 21, 2020 6.300 6.900 6.040 6.360 3,889,293 +0.93(+17.13%)
Apr 20, 2020 5.280 5.720 5.230 5.430 279,541 -0.07(-1.27%)
Apr 17, 2020 5.640 5.840 5.280 5.500 633,600 -0.54(-8.94%)
Apr 16, 2020 5.500 6.230 5.230 6.040 1,486,440 +0.28(+4.86%)
Apr 15, 2020 8.390 8.740 5.550 5.760 20,629,436 +1.21(+26.59%)
Apr 14, 2020 4.070 4.680 4.070 4.550 464,141 +0.51(+12.62%)
Apr 13, 2020 4.140 4.160 3.920 4.040 153,401 +0.06(+1.51%)
Apr 09, 2020 4.050 4.200 3.920 3.980 181,300 -0.04(-1.00%)
Apr 08, 2020 3.880 4.070 3.610 4.020 197,789 +0.14(+3.61%)
Apr 07, 2020 3.920 3.970 3.700 3.880 169,078 -0.04(-1.02%)
Apr 06, 2020 3.780 3.940 3.760 3.920 204,744 +0.16(+4.26%)
Apr 03, 2020 3.840 3.920 3.630 3.760 194,200 -0.08(-2.08%)
Apr 02, 2020 4.270 4.340 3.750 3.840 498,620 +0.05(+1.32%)
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.