Skip to main content

Applied Dna Scns (NQ: APDN )

0.4100 -0.0180 (-4.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 2.144 2.150 2.104 2.140 24,003 +0.00(+0.00%)
Mar 30, 2022 2.200 2.220 2.140 2.140 13,528 -0.03(-1.38%)
Mar 29, 2022 2.210 2.220 2.100 2.170 52,849 -0.04(-1.72%)
Mar 28, 2022 2.290 2.310 2.121 2.208 55,098 -0.10(-4.42%)
Mar 25, 2022 2.380 2.390 2.230 2.310 78,017 -0.04(-1.70%)
Mar 24, 2022 2.240 2.390 2.175 2.350 181,735 +0.17(+7.80%)
Mar 23, 2022 2.250 2.280 2.150 2.180 54,168 -0.03(-1.36%)
Mar 22, 2022 2.170 2.250 2.111 2.210 129,056 +0.07(+3.27%)
Mar 21, 2022 2.190 2.190 2.107 2.140 54,540 -0.04(-1.83%)
Mar 18, 2022 2.100 2.190 2.100 2.180 25,390 +0.09(+4.31%)
Mar 17, 2022 2.090 2.140 2.050 2.090 37,685 +0.00(+0.00%)
Mar 16, 2022 2.140 2.150 2.080 2.090 23,325 +0.01(+0.48%)
Mar 15, 2022 2.020 2.172 2.020 2.080 51,352 +0.03(+1.46%)
Mar 14, 2022 2.160 2.210 2.050 2.050 75,802 -0.12(-5.53%)
Mar 11, 2022 2.180 2.260 2.140 2.170 85,335 -0.01(-0.46%)
Mar 10, 2022 2.280 2.340 2.120 2.180 111,140 -0.17(-7.23%)
Mar 09, 2022 2.220 2.590 2.170 2.350 795,879 +0.15(+6.82%)
Mar 08, 2022 2.130 2.280 2.124 2.200 118,435 +0.03(+1.38%)
Mar 07, 2022 2.270 2.320 2.030 2.170 160,573 -0.12(-5.24%)
Mar 04, 2022 2.290 2.320 2.212 2.290 58,924 +0.00(+0.00%)
Mar 03, 2022 2.320 2.475 2.250 2.290 204,143 -0.05(-2.14%)
Mar 02, 2022 2.470 2.542 2.330 2.340 49,631 -0.12(-4.88%)
Mar 01, 2022 2.590 2.610 2.455 2.460 31,513 -0.10(-3.91%)
Feb 28, 2022 2.590 2.620 2.500 2.560 30,282 -0.05(-1.92%)
Feb 25, 2022 2.600 2.655 2.530 2.610 51,046 +0.07(+2.76%)
Feb 24, 2022 2.400 2.570 2.300 2.540 82,112 +0.02(+0.79%)
Feb 23, 2022 2.640 2.720 2.520 2.520 39,066 -0.15(-5.62%)
Feb 22, 2022 2.690 2.730 2.550 2.670 63,358 -0.17(-5.99%)
Feb 18, 2022 2.840 0 -0.02(-0.70%)
Feb 17, 2022 2.950 3.010 2.840 2.860 47,440 -0.12(-4.03%)
Feb 16, 2022 2.740 2.990 2.660 2.980 113,127 +0.24(+8.76%)
Feb 15, 2022 2.610 2.750 2.590 2.740 67,020 +0.10(+3.79%)
Feb 14, 2022 2.640 2.649 2.570 2.640 47,048 +0.00(+0.00%)
Feb 11, 2022 2.830 2.840 2.550 2.640 343,949 -0.47(-15.11%)
Feb 10, 2022 3.410 3.420 3.110 3.110 167,327 -0.29(-8.53%)
Feb 09, 2022 3.410 3.450 3.300 3.400 68,460 +0.04(+1.19%)
Feb 08, 2022 3.410 3.410 3.240 3.360 15,289 -0.02(-0.59%)
Feb 07, 2022 3.480 3.480 3.240 3.380 43,360 -0.07(-2.03%)
Feb 04, 2022 3.450 3.455 3.351 3.450 36,368 +0.09(+2.80%)
Feb 03, 2022 3.370 3.429 3.356 22,230 -0.01(-0.41%)
Feb 02, 2022 3.420 3.440 3.310 3.370 22,695 +0.00(+0.00%)
Feb 01, 2022 3.310 3.490 3.230 3.370 52,992 +0.07(+2.12%)
Jan 31, 2022 3.180 3.370 3.137 3.300 35,229 +0.10(+3.12%)
Jan 28, 2022 3.360 3.550 3.120 3.200 269,014 -0.20(-5.88%)
Jan 27, 2022 3.530 3.560 3.320 3.400 69,117 -0.09(-2.58%)
Jan 26, 2022 3.560 3.593 3.380 3.490 55,418 -0.01(-0.29%)
Jan 25, 2022 3.300 3.510 3.300 3.500 41,666 +0.14(+4.17%)
Jan 24, 2022 3.600 3.620 3.170 3.360 229,804 -0.34(-9.19%)
Jan 21, 2022 3.910 4.250 3.600 3.700 556,112 -0.21(-5.37%)
Jan 20, 2022 4.000 4.100 3.860 3.910 74,549 -0.04(-1.01%)
Jan 19, 2022 4.050 4.123 3.920 3.950 47,764 -0.10(-2.47%)
Jan 18, 2022 4.030 4.110 3.920 4.050 59,200 +0.01(+0.25%)
Jan 14, 2022 4.040 0 -0.03(-0.74%)
Jan 13, 2022 4.280 4.280 4.050 4.070 58,331 -0.21(-4.91%)
Jan 12, 2022 4.240 4.340 4.180 4.280 34,362 +0.01(+0.23%)
Jan 11, 2022 4.220 4.310 4.118 4.270 87,112 +0.01(+0.23%)
Jan 10, 2022 4.050 4.260 4.030 4.260 61,831 +0.12(+2.90%)
Jan 07, 2022 4.140 4.140 4.011 4.140 27,530 +0.00(+0.00%)
Jan 06, 2022 4.080 4.170 3.900 4.140 91,893 +0.06(+1.47%)
Jan 05, 2022 4.400 4.400 4.030 4.080 156,731 -0.33(-7.48%)
Jan 04, 2022 4.390 4.430 4.070 4.410 340,503 -0.01(-0.23%)
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.