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 (%)
Nov 30, 2023 0.9197 0.9197 0.8536 0.8800 10,234 -0.02(-2.22%)
Nov 29, 2023 0.9000 0.9300 0.8800 0.9000 56,676 +0.00(+0.22%)
Nov 28, 2023 0.9000 0.9433 0.8800 0.8980 42,981 +0.02(+2.05%)
Nov 27, 2023 0.8500 0.9000 0.8500 0.8800 27,398 +0.03(+3.52%)
Nov 24, 2023 0.8500 0.8586 0.8424 0.8501 24,889 -0.01(-1.06%)
Nov 22, 2023 0.8405 0.8592 0.8400 0.8592 3,001 +0.03(+3.52%)
Nov 21, 2023 0.8500 0.8682 0.8300 0.8300 5,916 -0.01(-1.19%)
Nov 20, 2023 0.8100 0.8400 0.8001 0.8400 13,639 +0.01(+1.03%)
Nov 17, 2023 0.8200 0.8420 0.8001 0.8314 14,008 -0.01(-1.26%)
Nov 16, 2023 0.8500 0.8500 0.8200 0.8420 13,335 +0.04(+5.25%)
Nov 15, 2023 0.9000 0.9000 0.8000 0.8000 44,685 -0.08(-9.60%)
Nov 14, 2023 0.9500 0.9560 0.8800 0.8850 27,732 +0.01(+0.61%)
Nov 13, 2023 0.8500 0.9656 0.8500 0.8796 12,352 -0.01(-1.38%)
Nov 10, 2023 0.8577 0.9000 0.8500 0.8919 16,019 +0.00(+0.21%)
Nov 09, 2023 0.8924 0.9135 0.8500 0.8900 22,664 -0.03(-3.26%)
Nov 08, 2023 0.9100 0.9550 0.7938 0.9200 91,992 -0.04(-4.17%)
Nov 07, 2023 0.9490 1.100 0.9201 0.9600 110,325 +0.09(+10.34%)
Nov 06, 2023 0.8251 0.9500 0.8251 0.8700 65,006 +0.04(+4.69%)
Nov 03, 2023 0.8200 0.8500 0.8180 0.8310 11,403 +0.01(+1.34%)
Nov 02, 2023 0.7600 0.8410 0.7554 0.8200 34,622 +0.07(+8.68%)
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.