Indicators

Applied Dna Scns (NQ: APDN )

4.370 -0.630 (-12.60%)

Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.