Skip to main content

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

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