Skip to main content

Applied Dna Scns (NQ: APDN )

0.4100 -0.0180 (-4.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 03, 2019 12.20 13.14 11.40 12.00 2,702 -0.20(-1.61%)
Aug 30, 2019 11.45 13.20 11.34 12.20 5,707 +0.36(+3.04%)
Aug 29, 2019 12.80 13.00 10.48 11.84 4,380 -0.76(-6.03%)
Aug 28, 2019 11.40 13.60 11.19 12.60 22,047 +1.32(+11.70%)
Aug 27, 2019 10.80 11.56 10.56 11.28 6,231 +0.48(+4.44%)
Aug 26, 2019 10.80 10.80 10.00 10.80 5,313 +0.40(+3.85%)
Aug 23, 2019 10.40 10.96 10.40 10.40 1,960 +0.00(+0.00%)
Aug 22, 2019 11.60 11.60 10.00 10.40 2,533 -0.40(-3.70%)
Aug 21, 2019 10.80 11.20 10.40 10.80 1,981 -0.01(-0.07%)
Aug 20, 2019 11.06 11.96 10.40 10.81 3,165 -0.25(-2.28%)
Aug 19, 2019 12.00 12.00 10.80 11.06 3,986 -0.16(-1.43%)
Aug 16, 2019 12.32 12.32 11.00 11.22 3,977 -0.22(-1.92%)
Aug 15, 2019 11.20 12.40 11.20 11.44 6,284 +0.04(+0.39%)
Aug 14, 2019 11.64 12.02 10.48 11.40 5,346 -1.21(-9.58%)
Aug 13, 2019 11.79 12.80 11.20 12.60 11,584 +1.00(+8.66%)
Aug 12, 2019 12.00 13.60 11.20 11.60 33,645 +0.45(+4.05%)
Aug 09, 2019 11.31 11.92 10.80 11.15 2,127 -0.05(-0.46%)
Aug 08, 2019 10.80 11.20 10.40 11.20 2,001 +0.70(+6.67%)
Aug 07, 2019 10.88 11.31 10.01 10.50 7,083 -0.32(-2.92%)
Aug 06, 2019 11.68 11.69 10.44 10.82 9,406 -0.86(-7.40%)
Aug 05, 2019 13.20 13.20 11.26 11.68 5,000 -0.72(-5.81%)
Aug 02, 2019 13.20 13.20 12.16 12.40 5,712 -0.20(-1.59%)
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.