Skip to main content

Applied Dna Scns (NQ: APDN )

0.4100 -0.0200 (-4.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 4.170 4.250 4.020 4.020 169,510 -0.16(-3.83%)
Dec 30, 2021 4.100 4.400 4.100 4.180 138,907 -0.04(-0.95%)
Dec 29, 2021 4.250 4.280 4.110 4.220 127,220 -0.04(-0.94%)
Dec 28, 2021 4.560 4.620 4.250 4.260 279,246 -0.32(-6.99%)
Dec 27, 2021 4.800 4.800 4.530 4.580 165,334 -0.18(-3.78%)
Dec 23, 2021 4.860 4.900 4.710 4.760 162,025 -0.09(-1.86%)
Dec 22, 2021 4.900 4.980 4.840 4.850 82,449 -0.07(-1.42%)
Dec 21, 2021 5.000 5.100 4.810 4.920 165,509 -0.08(-1.60%)
Dec 20, 2021 4.940 5.150 4.876 5.000 138,835 -0.03(-0.60%)
Dec 17, 2021 4.980 5.050 4.820 5.030 223,386 +0.01(+0.20%)
Dec 16, 2021 5.140 5.180 4.930 5.020 97,175 -0.20(-3.83%)
Dec 15, 2021 5.000 5.250 4.800 5.220 126,634 -0.01(-0.19%)
Dec 14, 2021 4.730 5.240 4.640 5.230 325,714 +0.44(+9.19%)
Dec 13, 2021 4.853 4.900 4.520 4.790 266,733 -0.11(-2.24%)
Dec 10, 2021 5.130 5.261 4.750 4.900 1,058,754 -0.18(-3.54%)
Dec 09, 2021 5.330 5.330 5.000 5.080 3,700,417 -0.22(-4.15%)
Dec 08, 2021 5.170 5.380 5.120 5.300 178,671 +0.13(+2.51%)
Dec 07, 2021 5.170 5.250 5.080 5.170 131,310 +0.10(+1.97%)
Dec 06, 2021 5.150 5.240 4.950 5.070 180,355 -0.16(-3.06%)
Dec 03, 2021 5.350 5.350 5.030 5.230 270,322 -0.17(-3.15%)
Dec 02, 2021 5.390 5.520 5.020 5.400 319,890 -0.04(-0.74%)
Dec 01, 2021 5.720 5.720 4.970 5.440 849,592 -0.34(-5.88%)
Nov 30, 2021 6.000 6.050 5.550 5.780 1,122,763 -0.28(-4.62%)
Nov 29, 2021 6.330 6.380 5.500 6.060 10,217,250 +0.76(+14.34%)
Nov 26, 2021 5.000 5.300 4.880 5.300 335,556 +0.43(+8.83%)
Nov 24, 2021 4.810 4.900 4.730 4.870 74,119 +0.00(+0.00%)
Nov 23, 2021 4.880 4.890 4.748 4.870 95,828 +0.09(+1.88%)
Nov 22, 2021 4.990 5.000 4.732 4.780 154,562 -0.21(-4.21%)
Nov 19, 2021 5.010 5.120 4.960 4.990 80,073 +0.01(+0.20%)
Nov 18, 2021 5.110 5.020 4.928 4.980 178,418 -0.13(-2.54%)
Nov 17, 2021 5.200 5.222 5.050 5.110 110,512 -0.09(-1.73%)
Nov 16, 2021 5.270 5.270 5.100 5.200 107,406 -0.09(-1.70%)
Nov 15, 2021 5.150 5.570 5.132 5.290 526,110 +0.11(+2.12%)
Nov 12, 2021 5.160 5.270 5.100 5.180 73,679 +0.03(+0.58%)
Nov 11, 2021 5.100 5.240 5.090 5.150 80,798 +0.05(+0.98%)
Nov 10, 2021 5.360 5.100 239,027 -0.29(-5.38%)
Nov 09, 2021 5.360 5.470 5.280 5.390 176,129 -0.05(-0.92%)
Nov 08, 2021 5.530 5.591 5.290 5.440 489,567 -0.31(-5.39%)
Nov 05, 2021 6.450 6.830 5.430 5.750 17,667,448 +0.03(+0.52%)
Nov 04, 2021 5.470 5.810 5.453 5.720 82,936 +0.25(+4.57%)
Nov 03, 2021 5.590 5.600 5.450 5.470 39,732 -0.13(-2.32%)
Nov 02, 2021 5.600 5.650 5.500 5.600 35,228 +0.02(+0.36%)
Nov 01, 2021 5.400 5.700 5.380 5.580 74,939 +0.20(+3.72%)
Oct 29, 2021 5.540 5.590 5.350 5.380 85,291 -0.12(-2.18%)
Oct 28, 2021 5.520 5.600 5.500 5.500 44,502 -0.05(-0.90%)
Oct 27, 2021 5.610 5.620 5.510 5.550 41,095 +0.00(+0.00%)
Oct 26, 2021 5.750 5.500 5.550 44,202 -0.16(-2.80%)
Oct 25, 2021 5.550 5.790 5.500 5.710 139,264 +0.14(+2.51%)
Oct 22, 2021 5.700 5.720 5.510 5.570 72,818 -0.16(-2.79%)
Oct 21, 2021 5.700 5.859 5.617 5.730 44,620 +0.03(+0.53%)
Oct 20, 2021 5.860 5.930 5.640 5.700 86,668 -0.09(-1.55%)
Oct 19, 2021 5.620 5.940 5.560 5.790 408,236 +0.14(+2.48%)
Oct 18, 2021 5.747 5.747 5.520 5.650 67,367 -0.05(-0.88%)
Oct 15, 2021 5.710 5.787 5.520 5.700 98,134 +0.00(+0.00%)
Oct 14, 2021 5.600 5.700 5.520 5.700 100,904 +0.11(+1.97%)
Oct 13, 2021 5.610 5.694 5.330 5.590 294,035 -0.13(-2.27%)
Oct 12, 2021 4.790 5.820 4.670 5.720 2,179,583 +0.97(+20.42%)
Oct 11, 2021 4.670 4.800 4.670 4.750 34,188 +0.07(+1.50%)
Oct 08, 2021 4.921 5.000 4.650 4.680 125,904 -0.23(-4.68%)
Oct 07, 2021 4.980 5.034 4.910 4.910 65,488 -0.01(-0.20%)
Oct 06, 2021 5.180 5.228 4.910 4.920 139,175 -0.26(-5.02%)
Oct 05, 2021 5.130 5.270 5.100 5.180 74,275 +0.05(+0.97%)
Oct 04, 2021 5.270 5.380 5.130 5.130 98,206 -0.14(-2.66%)
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.