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

Applied Dna Scns (NQ: APDN )

4.370 -0.630 (-12.60%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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 30, 2020 6.800 7.980 6.600 7.710 396,100 +0.86(+12.55%)
Oct 29, 2020 6.860 6.930 6.790 6.850 15,095 -0.05(-0.72%)
Oct 28, 2020 7.030 7.080 6.550 6.900 92,677 -0.24(-3.36%)
Oct 27, 2020 7.550 7.610 7.010 7.140 110,016 -0.49(-6.42%)
Oct 26, 2020 7.600 7.670 7.300 7.630 124,810 -0.07(-0.91%)
Oct 23, 2020 7.800 7.850 7.540 7.700 82,800 -0.11(-1.41%)
Oct 22, 2020 7.750 7.900 7.750 7.810 75,596 +0.06(+0.77%)
Oct 21, 2020 7.980 7.980 7.660 7.750 35,640 -0.18(-2.27%)
Oct 20, 2020 7.530 8.040 7.500 7.930 92,908 +0.39(+5.17%)
Oct 19, 2020 7.660 7.800 7.530 7.540 51,478 -0.16(-2.08%)
Oct 16, 2020 7.860 7.950 7.640 7.700 96,600 -0.20(-2.53%)
Oct 15, 2020 7.980 8.100 7.830 7.900 95,699 -0.22(-2.71%)
Oct 14, 2020 8.160 8.209 8.020 8.120 184,713 -0.04(-0.49%)
Oct 13, 2020 8.050 8.410 7.910 8.160 375,287 +0.17(+2.13%)
Oct 12, 2020 7.850 8.190 7.660 7.990 248,269 +0.35(+4.58%)
Oct 09, 2020 7.620 7.710 7.570 7.640 58,900 -0.02(-0.26%)
Oct 08, 2020 7.650 7.716 7.540 7.660 54,939 +0.12(+1.59%)
Oct 07, 2020 7.700 7.820 7.530 7.540 71,980 -0.17(-2.20%)
Oct 06, 2020 7.590 7.740 7.500 7.710 98,589 +0.21(+2.80%)
Oct 05, 2020 7.470 7.620 7.420 7.500 43,262 +0.10(+1.35%)
Oct 02, 2020 7.570 7.670 7.370 7.400 116,800 -0.20(-2.63%)
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.