Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
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%)
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.