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 (%)
Apr 29, 2022	1.570	1.640	1.570	1.600	25,849	-0.01(-0.62%)
Apr 28, 2022	1.850	1.850	1.570	1.610	40,682	-0.12(-6.94%)
Apr 27, 2022	1.780	1.785	1.690	1.730	73,924	-0.05(-2.81%)
Apr 26, 2022	1.800	1.830	1.750	1.780	33,473	-0.04(-2.47%)
Apr 25, 2022	1.800	1.860	1.800	1.825	28,215	+0.00(+0.27%)
Apr 22, 2022	1.850	1.869	1.804	1.820	13,773	-0.03(-1.62%)
Apr 21, 2022	1.910	1.910	1.845	1.850	43,875	-0.02(-1.30%)
Apr 20, 2022	1.950	1.950	1.850	1.874	57,548	-0.04(-1.87%)
Apr 19, 2022	1.930	1.980	1.900	1.910	31,271	-0.05(-2.55%)
Apr 18, 2022	1.940	1.980	1.900	1.960	39,278	+0.03(+1.55%)
Apr 14, 2022	1.980	2.010	1.910	1.930	37,009	-0.06(-3.02%)
Apr 13, 2022	1.980	2.010	1.910	1.990	61,400	+0.08(+4.18%)
Apr 12, 2022	1.920	2.020	1.900	1.910	32,673	-0.06(-3.04%)
Apr 11, 2022	1.920	2.054	1.880	1.970	112,012	+0.05(+2.60%)
Apr 08, 2022	1.970	2.000	1.920	1.920	34,824	-0.08(-4.00%)
Apr 07, 2022	1.980	2.040	1.940	2.000	19,090	+0.02(+1.01%)
Apr 06, 2022	2.060	2.160	1.930	1.980	82,105	-0.08(-3.88%)
Apr 05, 2022	2.100	2.160	2.050	2.060	45,911	-0.06(-2.83%)
Apr 04, 2022	2.140	2.230	2.110	2.120	62,121	+0.02(+0.95%)

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.