Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2022	2.750	3.300	2.700	3.120	1,868,747	+0.47(+17.74%)
Aug 30, 2022	2.900	2.917	2.500	2.650	742,403	-0.26(-8.93%)
Aug 29, 2022	3.010	3.100	2.890	2.910	1,014,727	-0.26(-8.20%)
Aug 26, 2022	3.430	3.508	3.110	3.170	873,788	-0.35(-9.94%)
Aug 25, 2022	3.560	3.620	3.360	3.520	737,590	-0.01(-0.28%)
Aug 24, 2022	3.420	3.680	3.390	3.530	1,007,300	+0.12(+3.52%)
Aug 23, 2022	3.650	3.722	3.380	3.410	1,039,649	-0.30(-8.09%)
Aug 22, 2022	3.860	4.020	3.550	3.710	2,077,463	-0.40(-9.73%)
Aug 19, 2022	3.350	4.630	3.281	4.110	18,865,704	+0.51(+14.17%)
Aug 18, 2022	3.640	3.730	3.330	3.600	1,954,442	-0.11(-2.96%)
Aug 17, 2022	3.330	3.710	3.050	3.710	3,034,658	+0.38(+11.41%)
Aug 16, 2022	3.320	4.050	3.320	3.330	2,986,226	-0.10(-2.92%)
Aug 15, 2022	3.550	3.610	3.210	3.430	1,759,605	-0.27(-7.30%)
Aug 12, 2022	4.300	4.350	3.500	3.700	4,027,213	-0.82(-18.14%)
Aug 11, 2022	4.590	4.900	4.330	4.520	2,708,668	-0.09(-1.95%)
Aug 10, 2022	4.880	5.290	4.330	4.610	7,006,993	-0.36(-7.24%)
Aug 09, 2022	5.220	5.890	4.900	4.970	22,297,296	+0.10(+2.05%)
Aug 08, 2022	5.970	6.180	4.550	4.870	10,921,018	-0.96(-16.47%)
Aug 05, 2022	5.310	7.050	5.240	5.830	41,706,472	+0.09(+1.57%)
Aug 04, 2022	4.430	7.350	3.670	5.740	102,134,976	+1.64(+40.00%)
Aug 03, 2022	5.550	5.760	3.590	4.100	108,602,544	+1.30(+46.43%)
Aug 02, 2022	1.330	4.350	1.300	2.800	115,834,816	+2.12(+311.16%)

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.

Applied Dna Scns (NQ: APDN )

Historical Prices

Sections

Services

Middle Point, OH (45863)

Today

Tonight

Applied Dna Scns (NQ: APDN )

Historical Prices

Sections

Services