Indicators

Applied Dna Scns (NQ: APDN )

1.245 +0.035 (+2.89%)

Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	29.00	30.40	29.00	29.60	2,464	+0.20(+0.68%)
Jan 30, 2023	29.60	30.00	28.80	29.40	3,193	+0.00(+0.00%)
Jan 27, 2023	28.40	30.00	28.20	29.40	4,286	+0.00(+0.00%)
Jan 26, 2023	29.00	30.00	28.20	29.40	2,785	+1.20(+4.26%)
Jan 25, 2023	30.40	31.70	26.20	28.20	11,264	-2.80(-9.03%)
Jan 24, 2023	31.00	32.40	30.80	31.00	2,983	-1.40(-4.32%)
Jan 23, 2023	31.80	32.40	29.60	32.40	5,521	+1.40(+4.52%)
Jan 20, 2023	32.00	32.38	28.60	31.00	9,074	-1.40(-4.32%)
Jan 19, 2023	32.40	33.00	31.40	32.40	3,001	-0.60(-1.82%)
Jan 18, 2023	33.40	33.80	31.56	33.00	3,208	+0.20(+0.61%)
Jan 17, 2023	34.00	34.00	32.20	32.80	5,700	-1.00(-2.96%)
Jan 13, 2023	33.00	34.00	32.60	33.80	5,858	+0.40(+1.20%)
Jan 12, 2023	33.00	34.00	32.20	33.40	3,776	-0.40(-1.18%)
Jan 11, 2023	31.40	35.20	31.20	33.80	7,314	+1.60(+4.97%)
Jan 10, 2023	32.00	32.80	31.60	32.20	3,271	+0.00(+0.00%)
Jan 09, 2023	33.00	33.60	31.61	32.20	4,048	-0.80(-2.42%)
Jan 06, 2023	32.00	34.00	32.00	33.00	6,055	+0.00(+0.00%)
Jan 05, 2023	32.00	38.50	31.27	33.00	30,746	+0.60(+1.85%)
Jan 04, 2023	31.00	32.40	30.31	32.40	7,226	+1.00(+3.18%)

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.