Skip to main content

Applied Dna Scns (NQ: APDN )

1.320 -0.050 (-3.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 22.00 22.40 21.80 22.00 1,119 +0.00(+0.00%)
May 30, 2023 21.60 22.40 21.00 22.00 2,712 +1.20(+5.77%)
May 26, 2023 22.40 23.49 20.43 20.80 3,908 -1.20(-5.45%)
May 25, 2023 23.20 23.22 22.00 22.00 1,812 -1.00(-4.35%)
May 24, 2023 23.20 23.19 22.20 23.00 1,671 -0.60(-2.54%)
May 23, 2023 22.40 24.20 22.40 23.60 5,819 +0.60(+2.61%)
May 22, 2023 22.60 23.00 22.20 23.00 1,966 +1.00(+4.55%)
May 19, 2023 23.00 23.00 22.00 22.00 1,864 -0.80(-3.51%)
May 18, 2023 23.00 23.20 22.20 22.80 2,429 -0.20(-0.87%)
May 17, 2023 22.60 23.00 22.15 23.00 1,899 +0.90(+4.07%)
May 16, 2023 22.00 22.20 22.00 22.10 3,206 +0.10(+0.45%)
May 15, 2023 22.40 22.40 21.40 22.00 2,325 +0.60(+2.80%)
May 12, 2023 21.60 22.20 21.00 21.40 3,525 -0.20(-0.93%)
May 11, 2023 22.00 22.00 21.00 21.60 3,987 -0.20(-0.92%)
May 10, 2023 21.80 21.80 21.40 21.80 687 +0.20(+0.93%)
May 09, 2023 20.80 21.60 20.20 21.60 8,809 +0.90(+4.35%)
May 08, 2023 20.40 20.80 20.20 20.70 2,095 +0.40(+1.97%)
May 05, 2023 20.20 20.57 19.98 20.30 2,279 -0.30(-1.46%)
May 04, 2023 20.40 20.99 20.20 20.60 698 +0.00(+0.00%)
May 03, 2023 20.00 20.80 19.60 20.60 7,069 +0.60(+3.00%)
May 02, 2023 19.60 20.40 19.60 20.00 2,426 +0.11(+0.54%)
May 01, 2023 20.00 20.00 19.70 19.89 1,181 +0.49(+2.54%)
Apr 28, 2023 19.60 20.00 19.40 19.40 5,156 -0.60(-2.99%)
Apr 27, 2023 19.60 20.00 19.40 20.00 2,391 +0.36(+1.82%)
Apr 26, 2023 20.00 20.40 19.60 19.64 2,144 -0.16(-0.81%)
Apr 25, 2023 20.20 20.76 19.80 19.80 3,588 -1.00(-4.81%)
Apr 24, 2023 20.40 20.80 20.40 20.80 686 +0.20(+0.97%)
Apr 21, 2023 21.00 21.00 20.23 20.60 423 -0.20(-0.96%)
Apr 20, 2023 20.20 20.80 20.20 20.80 1,143 +0.40(+1.96%)
Apr 19, 2023 20.80 20.80 20.40 20.40 735 -0.40(-1.92%)
Apr 18, 2023 20.20 21.20 20.20 20.80 1,854 +0.20(+0.98%)
Apr 17, 2023 21.00 21.20 20.20 20.60 2,785 -0.40(-1.91%)
Apr 14, 2023 20.80 21.00 20.60 21.00 1,225 +0.40(+1.94%)
Apr 13, 2023 21.40 21.40 20.60 20.60 1,486 -0.80(-3.74%)
Apr 12, 2023 21.60 21.60 20.80 21.40 1,518 +0.20(+0.94%)
Apr 11, 2023 21.60 21.71 20.40 21.20 4,907 -0.20(-0.93%)
Apr 10, 2023 22.20 22.20 21.20 21.40 4,011 +0.80(+3.88%)
Apr 06, 2023 21.80 22.00 20.00 20.60 3,689 -1.00(-4.63%)
Apr 05, 2023 22.00 22.00 21.60 21.60 703 -0.30(-1.37%)
Apr 04, 2023 22.20 22.40 21.80 21.90 1,102 -0.30(-1.35%)
Apr 03, 2023 21.80 22.80 21.80 22.20 1,060 -0.40(-1.77%)
Mar 31, 2023 22.40 23.00 22.40 22.60 3,068 -0.40(-1.74%)
Mar 30, 2023 23.20 23.20 22.40 23.00 1,642 +0.60(+2.68%)
Mar 29, 2023 22.80 23.40 22.40 22.40 17,244 +0.40(+1.82%)
Mar 28, 2023 22.40 22.40 21.72 22.00 418 +0.00(+0.00%)
Mar 27, 2023 21.20 23.00 21.00 22.00 2,046 +0.80(+3.77%)
Mar 24, 2023 21.40 22.22 20.40 21.20 1,659 -0.40(-1.85%)
Mar 23, 2023 23.00 23.00 21.40 21.60 1,664 -1.40(-6.09%)
Mar 22, 2023 20.80 23.20 20.80 23.00 7,829 +2.20(+10.58%)
Mar 21, 2023 21.00 21.90 20.40 20.80 4,440 -0.20(-0.95%)
Mar 20, 2023 21.80 22.40 21.00 21.00 2,120 -0.80(-3.67%)
Mar 17, 2023 21.00 22.60 21.00 21.80 7,143 +0.80(+3.81%)
Mar 16, 2023 20.40 21.60 20.33 21.00 3,534 +0.60(+2.94%)
Mar 15, 2023 20.40 21.00 20.16 20.40 4,497 +0.00(+0.00%)
Mar 14, 2023 21.60 21.60 20.40 20.40 4,363 -1.20(-5.56%)
Mar 13, 2023 21.60 22.00 20.60 21.60 2,829 +0.20(+0.93%)
Mar 10, 2023 24.00 24.00 21.20 21.40 5,971 -3.00(-12.30%)
Mar 09, 2023 25.40 25.41 23.80 24.40 3,318 -0.60(-2.40%)
Mar 08, 2023 25.60 25.60 24.40 25.00 2,263 -0.20(-0.79%)
Mar 07, 2023 25.60 25.60 24.44 25.20 2,239 -0.40(-1.56%)
Mar 06, 2023 25.20 26.15 24.40 25.60 5,523 -0.80(-3.03%)
Mar 03, 2023 28.00 28.20 23.60 26.40 21,011 -0.99(-3.60%)
Mar 02, 2023 28.40 28.40 27.04 27.39 1,537 -1.01(-3.57%)
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.