Indicators

Applied Dna Scns (NQ: APDN )

4.081 +0.051 (+1.27%)

Streaming Delayed Price Updated: 11:51 AM EDT, May 2, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	1.210	1.300	1.210	1.210	17,232	+0.01(+0.83%)
Sep 28, 2023	1.240	1.250	1.200	1.200	65,897	-0.03(-2.44%)
Sep 27, 2023	1.210	1.330	1.210	1.230	41,002	-0.03(-2.77%)
Sep 26, 2023	1.230	1.300	1.230	1.265	15,822	+0.03(+2.85%)
Sep 25, 2023	1.240	1.260	1.220	1.230	21,328	-0.03(-2.38%)
Sep 22, 2023	1.330	1.330	1.231	1.260	28,880	-0.06(-4.55%)
Sep 21, 2023	1.280	1.359	1.240	1.320	22,309	+0.05(+3.94%)
Sep 20, 2023	1.340	1.340	1.270	1.270	26,245	+0.01(+0.79%)
Sep 19, 2023	1.380	1.380	1.260	1.260	23,762	-0.09(-6.67%)
Sep 18, 2023	1.410	1.410	1.350	1.350	29,445	-0.07(-4.93%)
Sep 15, 2023	1.270	1.420	1.233	1.420	69,387	+0.19(+15.45%)
Sep 14, 2023	1.270	1.290	1.220	1.230	28,738	-0.05(-3.91%)
Sep 13, 2023	1.270	1.310	1.270	1.280	8,310	+0.01(+0.79%)
Sep 12, 2023	1.300	1.310	1.260	1.270	19,074	-0.04(-3.05%)
Sep 11, 2023	1.280	1.350	1.280	1.310	16,788	+0.02(+1.55%)
Sep 08, 2023	1.290	1.329	1.290	1.290	20,097	-0.01(-0.77%)
Sep 07, 2023	1.260	1.300	1.260	1.300	39,253	+0.03(+2.36%)
Sep 06, 2023	1.270	1.300	1.270	1.270	17,794	-0.02(-1.55%)
Sep 05, 2023	1.280	1.340	1.280	1.290	18,285	+0.01(+0.78%)

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.