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

Applied Dna Scns (NQ: APDN )

0.3431 +0.0055 (+1.63%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 19, 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 (%)
Jul 31, 2023 1.620 1.800 1.600 1.750 423,049 +0.17(+10.76%)
Jul 28, 2023 1.610 1.619 1.540 1.580 79,628 -0.03(-1.86%)
Jul 27, 2023 1.550 1.640 1.510 1.610 151,666 +0.10(+6.62%)
Jul 26, 2023 1.450 1.540 1.400 1.510 103,945 +0.10(+7.09%)
Jul 25, 2023 1.420 1.441 1.370 1.410 40,726 +0.01(+0.71%)
Jul 24, 2023 1.400 1.420 1.350 1.400 72,881 +0.00(+0.00%)
Jul 21, 2023 1.470 1.480 1.350 1.400 72,520 -0.01(-0.71%)
Jul 20, 2023 1.450 1.480 1.410 1.410 36,831 -0.04(-2.76%)
Jul 19, 2023 1.540 1.580 1.410 1.450 85,842 -0.10(-6.45%)
Jul 18, 2023 1.610 1.610 1.500 1.550 146,937 -0.06(-3.73%)
Jul 17, 2023 1.360 1.620 1.330 1.610 392,699 +0.28(+21.05%)
Jul 14, 2023 1.390 1.430 1.290 1.330 391,904 -0.09(-6.34%)
Jul 13, 2023 1.360 1.690 1.340 1.420 7,007,730 +0.15(+11.81%)
Jul 12, 2023 1.330 1.350 1.260 1.270 62,827 -0.05(-3.79%)
Jul 11, 2023 1.310 1.335 1.300 1.320 21,176 +0.00(+0.00%)
Jul 10, 2023 1.330 1.350 1.297 1.320 37,540 +0.01(+0.76%)
Jul 07, 2023 1.300 1.340 1.280 1.310 54,361 +0.01(+0.77%)
Jul 06, 2023 1.300 1.300 1.265 1.300 17,922 +0.01(+0.78%)
Jul 05, 2023 1.300 1.327 1.290 1.290 22,812 -0.01(-0.77%)
Jul 03, 2023 1.270 1.320 1.270 1.300 22,717 +0.01(+0.78%)
Jun 30, 2023 1.280 1.320 1.250 1.290 26,021 +0.01(+0.78%)
Jun 29, 2023 1.330 1.330 1.230 1.280 47,365 -0.01(-0.78%)
Jun 28, 2023 1.320 1.357 1.270 1.290 26,139 +0.02(+1.52%)
Jun 27, 2023 1.340 1.350 1.260 1.271 54,521 -0.07(-5.17%)
Jun 26, 2023 1.360 1.370 1.260 1.340 24,660 -0.02(-1.47%)
Jun 23, 2023 1.330 1.370 1.310 1.360 25,367 +0.00(+0.00%)
Jun 22, 2023 1.330 1.360 1.290 1.360 59,107 +0.06(+4.62%)
Jun 21, 2023 1.300 1.360 1.280 1.300 37,483 +0.00(+0.00%)
Jun 20, 2023 1.350 1.370 1.280 1.300 27,621 -0.07(-5.11%)
Jun 16, 2023 1.310 1.370 1.310 1.370 24,368 +0.04(+3.01%)
Jun 15, 2023 1.360 1.380 1.290 1.330 66,699 +0.30(+28.50%)
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%)
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.