Indicators

Applied Dna Scns (NQ: APDN )

3.080 -0.370 (-10.72%)

Streaming Delayed Price Updated: 3:59 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	20.40	21.20	20.00	20.00	4,130	-0.41(-2.00%)
Jun 27, 2019	20.40	21.71	20.40	20.41	1,726	-0.03(-0.14%)
Jun 26, 2019	23.52	23.52	20.00	20.44	12,457	-1.96(-8.77%)
Jun 25, 2019	23.80	24.99	21.60	22.40	2,792	-1.60(-6.67%)
Jun 24, 2019	25.60	26.80	24.00	24.00	11,490	-0.40(-1.64%)
Jun 21, 2019	24.37	25.58	24.00	24.40	647	+0.28(+1.14%)
Jun 20, 2019	25.60	26.00	23.60	24.12	2,386	-1.55(-6.04%)
Jun 19, 2019	25.20	26.00	23.60	25.68	1,993	+0.88(+3.53%)
Jun 18, 2019	24.80	24.80	23.62	24.80	1,712	+0.12(+0.49%)
Jun 17, 2019	25.20	25.20	23.26	24.68	930	-0.12(-0.48%)
Jun 14, 2019	25.60	26.80	23.72	24.80	2,877	+0.16(+0.65%)
Jun 13, 2019	22.92	24.80	20.40	24.64	2,110	+1.04(+4.41%)
Jun 12, 2019	23.68	24.32	23.20	23.60	1,027	-0.80(-3.28%)
Jun 11, 2019	24.00	24.80	22.80	24.40	2,272	+0.40(+1.65%)
Jun 10, 2019	24.00	25.20	23.60	24.00	5,651	+0.84(+3.64%)
Jun 07, 2019	23.88	24.00	22.40	23.16	2,970	-0.18(-0.79%)
Jun 06, 2019	22.80	24.00	22.80	23.34	1,145	+0.54(+2.39%)
Jun 05, 2019	24.00	25.20	22.80	22.80	2,756	-0.80(-3.39%)
Jun 04, 2019	22.80	24.00	22.60	23.60	1,109	+0.80(+3.51%)

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.