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

Applied Dna Scns (NQ: APDN )

0.3602 -0.0186 (-4.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 15, 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 (%)
Oct 31, 2023 0.7500 0.7994 0.7500 0.7500 30,946 +0.00(+0.00%)
Oct 30, 2023 0.7837 0.8300 0.7500 0.7500 20,521 -0.08(-9.58%)
Oct 27, 2023 0.7990 0.8588 0.7800 0.8295 28,058 +0.08(+10.60%)
Oct 26, 2023 0.8100 0.8300 0.7500 0.7500 38,476 -0.07(-8.89%)
Oct 25, 2023 0.8400 0.8879 0.7900 0.8232 43,985 +0.00(+0.30%)
Oct 24, 2023 0.8901 0.8901 0.8005 0.8207 38,272 +0.00(+0.31%)
Oct 23, 2023 0.8900 0.9499 0.8100 0.8182 46,350 -0.09(-10.09%)
Oct 20, 2023 0.9600 0.9900 0.9100 0.9100 33,314 -0.06(-5.82%)
Oct 19, 2023 1.030 1.040 0.9600 0.9662 34,638 -0.04(-4.40%)
Oct 18, 2023 1.010 1.078 1.010 1.011 25,772 +0.00(+0.07%)
Oct 17, 2023 1.040 1.105 1.010 1.010 26,429 -0.02(-1.94%)
Oct 16, 2023 1.030 1.120 1.030 1.030 22,857 +0.00(+0.00%)
Oct 13, 2023 1.050 1.090 1.030 1.030 18,689 -0.03(-2.40%)
Oct 12, 2023 1.030 1.113 1.030 1.055 13,294 +0.01(+0.50%)
Oct 11, 2023 1.090 1.101 1.030 1.050 16,102 -0.03(-2.78%)
Oct 10, 2023 1.050 1.150 1.050 1.080 13,818 +0.04(+3.85%)
Oct 09, 2023 1.080 1.094 1.010 1.040 19,355 -0.06(-5.45%)
Oct 06, 2023 1.180 1.180 1.080 1.100 15,542 +0.01(+0.92%)
Oct 05, 2023 1.060 1.180 1.060 1.090 12,941 +0.02(+1.87%)
Oct 04, 2023 1.060 1.110 1.050 1.070 22,423 -0.02(-1.83%)
Oct 03, 2023 1.100 1.200 1.080 1.090 54,546 -0.05(-4.39%)
Oct 02, 2023 1.290 1.300 1.100 1.140 61,686 -0.07(-5.79%)
Sep 29, 2023 1.210 1.300 1.210 1.210 17,232 +0.01(+0.83%)
Sep 28, 2023 1.240 1.250 1.200 1.200 65,897 -0.03(-2.44%)
Sep 27, 2023 1.210 1.330 1.210 1.230 41,002 -0.03(-2.77%)
Sep 26, 2023 1.230 1.300 1.230 1.265 15,822 +0.03(+2.85%)
Sep 25, 2023 1.240 1.260 1.220 1.230 21,328 -0.03(-2.38%)
Sep 22, 2023 1.330 1.330 1.231 1.260 28,880 -0.06(-4.55%)
Sep 21, 2023 1.280 1.359 1.240 1.320 22,309 +0.05(+3.94%)
Sep 20, 2023 1.340 1.340 1.270 1.270 26,245 +0.01(+0.79%)
Sep 19, 2023 1.380 1.380 1.260 1.260 23,762 -0.09(-6.67%)
Sep 18, 2023 1.410 1.410 1.350 1.350 29,445 -0.07(-4.93%)
Sep 15, 2023 1.270 1.420 1.233 1.420 69,387 +0.19(+15.45%)
Sep 14, 2023 1.270 1.290 1.220 1.230 28,738 -0.05(-3.91%)
Sep 13, 2023 1.270 1.310 1.270 1.280 8,310 +0.01(+0.79%)
Sep 12, 2023 1.300 1.310 1.260 1.270 19,074 -0.04(-3.05%)
Sep 11, 2023 1.280 1.350 1.280 1.310 16,788 +0.02(+1.55%)
Sep 08, 2023 1.290 1.329 1.290 1.290 20,097 -0.01(-0.77%)
Sep 07, 2023 1.260 1.300 1.260 1.300 39,253 +0.03(+2.36%)
Sep 06, 2023 1.270 1.300 1.270 1.270 17,794 -0.02(-1.55%)
Sep 05, 2023 1.280 1.340 1.280 1.290 18,285 +0.01(+0.78%)
Sep 01, 2023 1.260 1.320 1.260 1.280 22,417 +0.00(+0.00%)
Aug 31, 2023 1.320 1.340 1.260 1.280 35,020 +0.02(+1.59%)
Aug 30, 2023 1.360 1.360 1.260 1.260 25,057 -0.01(-0.79%)
Aug 29, 2023 1.250 1.310 1.250 1.270 48,684 +0.01(+0.79%)
Aug 28, 2023 1.360 1.389 1.220 1.260 224,022 -0.13(-9.35%)
Aug 25, 2023 1.410 1.450 1.340 1.390 45,088 -0.07(-4.79%)
Aug 24, 2023 1.420 1.490 1.370 1.460 31,331 +0.01(+0.69%)
Aug 23, 2023 1.340 1.530 1.330 1.450 106,091 +0.10(+7.41%)
Aug 22, 2023 1.350 1.360 1.330 1.350 13,911 +0.00(+0.00%)
Aug 21, 2023 1.350 1.380 1.330 1.350 30,240 +0.00(+0.00%)
Aug 18, 2023 1.450 1.450 1.330 1.350 53,176 -0.14(-9.40%)
Aug 17, 2023 1.510 1.510 1.460 1.490 22,128 -0.01(-0.67%)
Aug 16, 2023 1.480 1.528 1.480 1.500 11,052 -0.01(-0.66%)
Aug 15, 2023 1.500 1.548 1.480 1.510 22,656 +0.00(+0.00%)
Aug 14, 2023 1.530 1.531 1.470 1.510 77,064 -0.05(-3.21%)
Aug 11, 2023 1.680 1.705 1.530 1.560 89,925 -0.19(-10.86%)
Aug 10, 2023 1.560 1.795 1.560 1.750 163,914 +0.16(+10.06%)
Aug 09, 2023 1.610 1.610 1.514 1.590 65,491 +0.04(+2.58%)
Aug 08, 2023 1.580 1.580 1.482 1.550 46,121 -0.01(-0.64%)
Aug 07, 2023 1.640 1.645 1.510 1.560 74,587 -0.07(-4.29%)
Aug 04, 2023 1.730 1.740 1.624 1.630 19,376 -0.07(-4.12%)
Aug 03, 2023 1.660 1.748 1.660 1.700 67,631 -0.07(-3.95%)
Aug 02, 2023 1.850 1.850 1.750 1.770 58,720 -0.09(-4.84%)
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.