Indicators

Applied Dna Scns (NQ: APDN )

3.850 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	0.6550	0.6690	0.5900	0.6168	65,303	-0.02(-3.62%)
Dec 28, 2023	0.6500	0.6500	0.6300	0.6400	69,854	+0.02(+3.31%)
Dec 27, 2023	0.6100	0.6200	0.6000	0.6195	62,638	-0.00(-0.06%)
Dec 26, 2023	0.6700	0.6660	0.6150	0.6199	68,878	-0.00(-0.19%)
Dec 22, 2023	0.5660	0.6340	0.5625	0.6211	72,520	+0.05(+8.76%)
Dec 21, 2023	0.6100	0.6220	0.5213	0.5711	205,941	-0.04(-6.35%)
Dec 20, 2023	0.6200	0.6416	0.5850	0.6098	144,892	-0.01(-1.65%)
Dec 19, 2023	0.6500	0.6600	0.6157	0.6200	135,094	-0.03(-4.67%)
Dec 18, 2023	0.6800	0.7000	0.6495	0.6504	174,122	+0.03(+4.73%)
Dec 15, 2023	0.7000	0.7000	0.6200	0.6210	171,399	-0.08(-11.29%)
Dec 14, 2023	0.7100	0.7820	0.6300	0.7000	360,467	-0.06(-7.89%)
Dec 13, 2023	0.6100	0.7900	0.6010	0.7600	255,582	+0.16(+25.77%)
Dec 12, 2023	0.7700	0.8050	0.5840	0.6043	378,881	-0.15(-19.96%)
Dec 11, 2023	0.8800	0.8800	0.7364	0.7550	166,409	-0.13(-14.30%)
Dec 08, 2023	0.9700	1.000	0.8810	0.8810	158,899	-0.20(-18.43%)
Dec 07, 2023	1.040	1.140	1.040	1.080	49,082	-0.03(-2.70%)
Dec 06, 2023	1.041	1.120	1.041	1.110	52,708	+0.08(+7.57%)
Dec 05, 2023	1.010	1.090	1.002	1.032	36,323	+0.04(+4.23%)
Dec 04, 2023	0.9600	1.020	0.8901	0.9900	49,966	+0.04(+4.32%)

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.