Skip to main content

Applied Dna Scns (NQ: APDN )

0.4201 -0.0079 (-1.85%)
Streaming Delayed Price Updated: 11:33 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 1.350 1.400 1.326 1.360 113,275 -0.01(-0.73%)
Nov 29, 2022 1.370 1.390 1.351 1.370 91,685 -0.01(-0.72%)
Nov 28, 2022 1.400 1.410 1.360 1.380 41,745 -0.02(-1.76%)
Nov 25, 2022 1.390 1.440 1.390 1.405 18,789 +0.01(+1.06%)
Nov 23, 2022 1.470 1.470 1.370 1.390 90,478 -0.05(-3.47%)
Nov 22, 2022 1.400 1.470 1.400 1.440 81,787 +0.04(+2.86%)
Nov 21, 2022 1.450 1.470 1.400 1.400 94,996 -0.05(-3.45%)
Nov 18, 2022 1.450 1.500 1.425 1.450 90,407 -0.03(-2.03%)
Nov 17, 2022 1.550 1.550 1.440 1.480 105,527 -0.05(-3.27%)
Nov 16, 2022 1.560 1.570 1.510 1.530 102,658 -0.03(-1.92%)
Nov 15, 2022 1.610 1.640 1.540 1.560 233,408 -0.04(-2.50%)
Nov 14, 2022 1.700 1.700 1.600 1.600 155,371 -0.09(-5.33%)
Nov 11, 2022 1.750 1.750 1.630 1.690 239,908 -0.04(-2.31%)
Nov 10, 2022 1.650 1.774 1.610 1.730 279,915 +0.11(+6.79%)
Nov 09, 2022 1.710 1.750 1.600 1.620 204,214 -0.08(-4.71%)
Nov 08, 2022 1.750 1.779 1.663 1.700 132,950 -0.06(-3.41%)
Nov 07, 2022 1.890 1.900 1.750 1.760 121,300 -0.17(-8.81%)
Nov 04, 2022 1.720 1.930 1.720 1.930 344,310 +0.16(+9.04%)
Nov 03, 2022 1.640 1.890 1.600 1.770 329,306 +0.11(+6.63%)
Nov 02, 2022 1.800 1.640 1.660 295,455 -0.12(-6.74%)
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.