Skip to main content

Applied Dna Scns (NQ: APDN )

1.405 +0.015 (+1.06%)
Streaming Delayed Price Updated: 12:59 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2022 1.780 1.836 1.740 1.780 180,419 +0.00(+0.00%)
Oct 31, 2022 1.730 1.840 1.690 1.780 382,969 +0.04(+2.30%)
Oct 28, 2022 1.640 1.755 1.540 1.740 571,180 +0.13(+8.07%)
Oct 27, 2022 1.780 1.780 1.580 1.610 253,557 -0.14(-8.00%)
Oct 26, 2022 1.650 1.797 1.650 1.750 413,328 +0.07(+4.17%)
Oct 25, 2022 1.760 1.820 1.640 1.680 549,186 -0.08(-4.55%)
Oct 24, 2022 1.870 1.920 1.745 1.760 516,177 -0.17(-8.81%)
Oct 21, 2022 1.950 1.988 1.890 1.930 312,015 -0.06(-3.02%)
Oct 20, 2022 1.860 2.030 1.750 1.990 858,431 +0.15(+8.15%)
Oct 19, 2022 2.090 2.090 1.760 1.840 1,326,256 -0.30(-14.02%)
Oct 18, 2022 2.080 2.408 2.080 2.140 1,462,695 +0.02(+0.94%)
Oct 17, 2022 2.230 2.322 2.100 2.120 1,429,937 -0.26(-10.92%)
Oct 14, 2022 2.770 2.820 2.320 2.380 3,360,235 -0.44(-15.60%)
Oct 13, 2022 2.410 3.200 2.350 2.820 17,112,046 +0.09(+3.30%)
Oct 12, 2022 1.970 2.830 1.950 2.730 35,450,376 +0.73(+36.50%)
Oct 11, 2022 1.890 2.100 1.830 2.000 6,563,007 -0.12(-5.66%)
Oct 10, 2022 1.210 2.380 1.208 2.120 80,828,920 +0.88(+70.97%)
Oct 07, 2022 1.440 1.450 1.230 1.240 322,389 -0.30(-19.48%)
Oct 06, 2022 1.390 1.550 1.380 1.540 595,601 +0.09(+6.21%)
Oct 05, 2022 1.420 1.500 1.350 1.450 945,425 -0.07(-4.61%)
Oct 04, 2022 1.120 1.760 1.120 1.520 7,488,274 +0.40(+35.71%)
Oct 03, 2022 1.130 1.160 1.081 1.120 328,584 -0.01(-0.88%)
Sep 30, 2022 1.210 1.350 1.123 1.130 359,457 -0.09(-7.38%)
Sep 29, 2022 1.300 1.338 1.200 1.220 165,286 -0.09(-6.87%)
Sep 28, 2022 1.320 1.360 1.220 1.310 252,781 -0.03(-2.24%)
Sep 27, 2022 1.260 1.380 1.250 1.340 346,492 +0.09(+7.20%)
Sep 26, 2022 1.320 1.350 1.160 1.250 424,673 -0.10(-7.41%)
Sep 23, 2022 1.520 1.545 1.340 1.350 394,515 -0.25(-15.62%)
Sep 22, 2022 1.710 1.720 1.520 1.600 455,612 -0.12(-6.98%)
Sep 21, 2022 1.780 1.820 1.710 1.720 292,921 -0.09(-5.23%)
Sep 20, 2022 1.770 1.960 1.710 1.815 381,075 -0.01(-0.55%)
Sep 19, 2022 2.240 2.240 1.795 1.825 1,000,793 -0.43(-19.25%)
Sep 16, 2022 2.370 2.390 2.250 2.260 522,414 -0.19(-7.76%)
Sep 15, 2022 2.550 2.580 2.430 2.450 484,644 -0.13(-5.04%)
Sep 14, 2022 2.550 2.640 2.471 2.580 368,499 -0.02(-0.77%)
Sep 13, 2022 2.710 2.768 2.550 2.600 617,104 -0.27(-9.41%)
Sep 12, 2022 2.780 2.880 2.780 2.870 347,276 +0.01(+0.35%)
Sep 09, 2022 2.780 2.944 2.690 2.860 416,393 +0.08(+2.88%)
Sep 08, 2022 2.730 2.850 2.631 2.780 737,156 -0.04(-1.42%)
Sep 07, 2022 2.770 2.820 2.660 2.820 1,049,484 -0.15(-5.05%)
Sep 06, 2022 3.030 3.300 2.820 2.970 9,722,159 +0.20(+7.22%)
Sep 02, 2022 2.840 2.863 2.670 2.770 343,807 -0.01(-0.36%)
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.