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

Applied Dna Scns (NQ: APDN )

1.040 -0.060 (-5.45%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 26, 2023 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 (%)
May 26, 2023 1.120 1.175 1.022 1.040 78,174 -0.06(-5.45%)
May 25, 2023 1.160 1.161 1.100 1.100 36,241 -0.05(-4.35%)
May 24, 2023 1.160 1.159 1.110 1.150 33,430 -0.03(-2.54%)
May 23, 2023 1.120 1.210 1.120 1.180 116,390 +0.03(+2.61%)
May 22, 2023 1.130 1.150 1.110 1.150 39,328 +0.05(+4.55%)
May 19, 2023 1.150 1.150 1.100 1.100 37,290 -0.04(-3.51%)
May 18, 2023 1.150 1.160 1.110 1.140 48,590 -0.01(-0.87%)
May 17, 2023 1.130 1.150 1.107 1.150 37,981 +0.04(+4.07%)
May 16, 2023 1.100 1.110 1.100 1.105 64,138 +0.00(+0.45%)
May 15, 2023 1.120 1.120 1.070 1.100 46,511 +0.03(+2.80%)
May 12, 2023 1.080 1.110 1.050 1.070 70,503 -0.01(-0.93%)
May 11, 2023 1.100 1.100 1.050 1.080 79,744 -0.01(-0.92%)
May 10, 2023 1.090 1.090 1.070 1.090 13,749 +0.01(+0.93%)
May 09, 2023 1.040 1.080 1.010 1.080 176,185 +0.05(+4.35%)
May 08, 2023 1.020 1.040 1.010 1.035 41,905 +0.02(+1.97%)
May 05, 2023 1.010 1.028 0.9990 1.015 45,599 -0.02(-1.46%)
May 04, 2023 1.020 1.050 1.010 1.030 13,978 +0.00(+0.00%)
May 03, 2023 1.000 1.040 0.9800 1.030 141,388 +0.03(+3.00%)
May 02, 2023 0.9800 1.020 0.9800 1.000 48,537 +0.01(+0.54%)
May 01, 2023 1.000 1.000 0.9850 0.9946 23,631 +0.02(+2.54%)
Apr 28, 2023 0.9800 1.000 0.9700 0.9700 103,130 -0.03(-2.99%)
Apr 27, 2023 0.9800 1.000 0.9700 0.9999 47,829 +0.02(+1.82%)
Apr 26, 2023 1.000 1.020 0.9801 0.9820 42,890 -0.01(-0.81%)
Apr 25, 2023 1.010 1.038 0.9900 0.9900 71,773 -0.05(-4.81%)
Apr 24, 2023 1.020 1.040 1.020 1.040 13,737 +0.01(+0.97%)
Apr 21, 2023 1.050 1.050 1.011 1.030 8,469 -0.01(-0.96%)
Apr 20, 2023 1.010 1.040 1.010 1.040 22,876 +0.02(+1.96%)
Apr 19, 2023 1.040 1.040 1.020 1.020 14,700 -0.02(-1.92%)
Apr 18, 2023 1.010 1.060 1.010 1.040 37,092 +0.01(+0.98%)
Apr 17, 2023 1.050 1.060 1.010 1.030 55,717 -0.02(-1.91%)
Apr 14, 2023 1.040 1.050 1.030 1.050 24,517 +0.02(+1.94%)
Apr 13, 2023 1.070 1.070 1.030 1.030 29,723 -0.04(-3.74%)
Apr 12, 2023 1.080 1.080 1.040 1.070 30,360 +0.01(+0.94%)
Apr 11, 2023 1.080 1.086 1.020 1.060 98,146 -0.01(-0.93%)
Apr 10, 2023 1.110 1.110 1.060 1.070 80,222 +0.04(+3.88%)
Apr 06, 2023 1.090 1.100 1.000 1.030 73,798 -0.05(-4.63%)
Apr 05, 2023 1.100 1.100 1.080 1.080 14,060 -0.01(-1.37%)
Apr 04, 2023 1.110 1.120 1.090 1.095 22,045 -0.02(-1.35%)
Apr 03, 2023 1.090 1.140 1.090 1.110 21,207 -0.02(-1.77%)
Mar 31, 2023 1.120 1.150 1.120 1.130 61,371 -0.02(-1.74%)
Mar 30, 2023 1.160 1.160 1.120 1.150 32,851 +0.03(+2.68%)
Mar 29, 2023 1.140 1.170 1.120 1.120 344,888 +0.02(+1.82%)
Mar 28, 2023 1.120 1.120 1.086 1.100 8,371 +0.00(+0.00%)
Mar 27, 2023 1.060 1.150 1.050 1.100 40,931 +0.04(+3.77%)
Mar 24, 2023 1.070 1.111 1.020 1.060 33,190 -0.02(-1.85%)
Mar 23, 2023 1.150 1.150 1.070 1.080 33,295 -0.07(-6.09%)
Mar 22, 2023 1.040 1.160 1.040 1.150 156,588 +0.11(+10.58%)
Mar 21, 2023 1.050 1.095 1.020 1.040 88,818 -0.01(-0.95%)
Mar 20, 2023 1.090 1.120 1.050 1.050 42,419 -0.04(-3.67%)
Mar 17, 2023 1.050 1.130 1.050 1.090 142,864 +0.04(+3.81%)
Mar 16, 2023 1.020 1.080 1.017 1.050 70,696 +0.03(+2.94%)
Mar 15, 2023 1.020 1.050 1.008 1.020 89,946 +0.00(+0.00%)
Mar 14, 2023 1.080 1.080 1.020 1.020 87,274 -0.06(-5.56%)
Mar 13, 2023 1.080 1.100 1.030 1.080 56,584 +0.01(+0.93%)
Mar 10, 2023 1.200 1.200 1.060 1.070 119,424 -0.15(-12.30%)
Mar 09, 2023 1.270 1.270 1.190 1.220 66,367 -0.03(-2.40%)
Mar 08, 2023 1.280 1.280 1.220 1.250 45,265 -0.01(-0.79%)
Mar 07, 2023 1.280 1.280 1.222 1.260 44,798 -0.02(-1.56%)
Mar 06, 2023 1.260 1.308 1.220 1.280 110,469 -0.04(-3.03%)
Mar 03, 2023 1.400 1.410 1.180 1.320 420,233 -0.05(-3.60%)
Mar 02, 2023 1.420 1.420 1.352 1.369 30,750 -0.05(-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.