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 (%)
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%)
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.