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

Applied Dna Scns (NQ: APDN )

0.3550 -0.0050 (-1.39%)
Streaming Delayed Price Updated: 1:07 PM EDT, Apr 16, 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 (%)
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%)
Dec 01, 2023 0.8900 0.9800 0.8600 0.9490 60,893 +0.07(+7.84%)
Nov 30, 2023 0.9197 0.9197 0.8536 0.8800 10,234 -0.02(-2.22%)
Nov 29, 2023 0.9000 0.9300 0.8800 0.9000 56,676 +0.00(+0.22%)
Nov 28, 2023 0.9000 0.9433 0.8800 0.8980 42,981 +0.02(+2.05%)
Nov 27, 2023 0.8500 0.9000 0.8500 0.8800 27,398 +0.03(+3.52%)
Nov 24, 2023 0.8500 0.8586 0.8424 0.8501 24,889 -0.01(-1.06%)
Nov 22, 2023 0.8405 0.8592 0.8400 0.8592 3,001 +0.03(+3.52%)
Nov 21, 2023 0.8500 0.8682 0.8300 0.8300 5,916 -0.01(-1.19%)
Nov 20, 2023 0.8100 0.8400 0.8001 0.8400 13,639 +0.01(+1.03%)
Nov 17, 2023 0.8200 0.8420 0.8001 0.8314 14,008 -0.01(-1.26%)
Nov 16, 2023 0.8500 0.8500 0.8200 0.8420 13,335 +0.04(+5.25%)
Nov 15, 2023 0.9000 0.9000 0.8000 0.8000 44,685 -0.08(-9.60%)
Nov 14, 2023 0.9500 0.9560 0.8800 0.8850 27,732 +0.01(+0.61%)
Nov 13, 2023 0.8500 0.9656 0.8500 0.8796 12,352 -0.01(-1.38%)
Nov 10, 2023 0.8577 0.9000 0.8500 0.8919 16,019 +0.00(+0.21%)
Nov 09, 2023 0.8924 0.9135 0.8500 0.8900 22,664 -0.03(-3.26%)
Nov 08, 2023 0.9100 0.9550 0.7938 0.9200 91,992 -0.04(-4.17%)
Nov 07, 2023 0.9490 1.100 0.9201 0.9600 110,325 +0.09(+10.34%)
Nov 06, 2023 0.8251 0.9500 0.8251 0.8700 65,006 +0.04(+4.69%)
Nov 03, 2023 0.8200 0.8500 0.8180 0.8310 11,403 +0.01(+1.34%)
Nov 02, 2023 0.7600 0.8410 0.7554 0.8200 34,622 +0.07(+8.68%)
Nov 01, 2023 0.7689 0.8192 0.7500 0.7545 30,043 +0.00(+0.60%)
Oct 31, 2023 0.7500 0.7994 0.7500 0.7500 30,946 +0.00(+0.00%)
Oct 30, 2023 0.7837 0.8300 0.7500 0.7500 20,521 -0.08(-9.58%)
Oct 27, 2023 0.7990 0.8588 0.7800 0.8295 28,058 +0.08(+10.60%)
Oct 26, 2023 0.8100 0.8300 0.7500 0.7500 38,476 -0.07(-8.89%)
Oct 25, 2023 0.8400 0.8879 0.7900 0.8232 43,985 +0.00(+0.30%)
Oct 24, 2023 0.8901 0.8901 0.8005 0.8207 38,272 +0.00(+0.31%)
Oct 23, 2023 0.8900 0.9499 0.8100 0.8182 46,350 -0.09(-10.09%)
Oct 20, 2023 0.9600 0.9900 0.9100 0.9100 33,314 -0.06(-5.82%)
Oct 19, 2023 1.030 1.040 0.9600 0.9662 34,638 -0.04(-4.40%)
Oct 18, 2023 1.010 1.078 1.010 1.011 25,772 +0.00(+0.07%)
Oct 17, 2023 1.040 1.105 1.010 1.010 26,429 -0.02(-1.94%)
Oct 16, 2023 1.030 1.120 1.030 1.030 22,857 +0.00(+0.00%)
Oct 13, 2023 1.050 1.090 1.030 1.030 18,689 -0.03(-2.40%)
Oct 12, 2023 1.030 1.113 1.030 1.055 13,294 +0.01(+0.50%)
Oct 11, 2023 1.090 1.101 1.030 1.050 16,102 -0.03(-2.78%)
Oct 10, 2023 1.050 1.150 1.050 1.080 13,818 +0.04(+3.85%)
Oct 09, 2023 1.080 1.094 1.010 1.040 19,355 -0.06(-5.45%)
Oct 06, 2023 1.180 1.180 1.080 1.100 15,542 +0.01(+0.92%)
Oct 05, 2023 1.060 1.180 1.060 1.090 12,941 +0.02(+1.87%)
Oct 04, 2023 1.060 1.110 1.050 1.070 22,423 -0.02(-1.83%)
Oct 03, 2023 1.100 1.200 1.080 1.090 54,546 -0.05(-4.39%)
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.