Skip to main content

Applied Dna Scns (NQ: APDN )

1.320 -0.050 (-3.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 25.40 33.38 25.20 33.20 44,746 +8.00(+31.75%)
Dec 29, 2022 25.20 26.00 25.00 25.20 4,742 -0.80(-3.08%)
Dec 28, 2022 25.60 26.20 25.60 26.00 2,849 +0.40(+1.56%)
Dec 27, 2022 25.00 26.10 24.60 25.60 5,011 -0.60(-2.29%)
Dec 23, 2022 26.00 26.65 26.00 26.20 3,294 +0.00(+0.00%)
Dec 22, 2022 26.00 26.40 25.40 26.20 7,924 +0.20(+0.77%)
Dec 21, 2022 24.00 26.20 24.00 26.00 9,798 +1.00(+4.00%)
Dec 20, 2022 24.40 25.60 24.00 25.00 2,304 +0.60(+2.46%)
Dec 19, 2022 26.40 26.40 24.40 24.40 7,889 -2.60(-9.63%)
Dec 16, 2022 27.60 28.00 26.40 27.00 3,790 -1.20(-4.26%)
Dec 15, 2022 27.20 29.19 27.20 28.20 5,332 +0.20(+0.71%)
Dec 14, 2022 28.00 29.40 28.00 28.00 3,882 -1.40(-4.76%)
Dec 13, 2022 29.60 30.00 27.60 29.40 6,144 -0.20(-0.68%)
Dec 12, 2022 28.60 31.30 27.60 29.60 7,952 +1.80(+6.47%)
Dec 09, 2022 29.00 29.00 27.40 27.80 3,726 -1.20(-4.14%)
Dec 08, 2022 29.80 30.20 28.60 29.00 4,235 +0.00(+0.00%)
Dec 07, 2022 28.00 29.20 27.20 29.00 3,373 +0.40(+1.40%)
Dec 06, 2022 31.40 31.40 28.04 28.60 5,582 -2.60(-8.33%)
Dec 05, 2022 31.20 32.60 30.20 31.20 6,047 +0.00(+0.00%)
Dec 02, 2022 32.40 32.40 30.00 31.20 7,556 -1.60(-4.88%)
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.