Skip to main content

Applied Dna Scns (NQ: APDN )

1.480 -0.010 (-0.68%)
Streaming Delayed Price Updated: 3:58 PM EST, Feb 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 01, 2023 1.470 1.590 1.470 1.490 109,192 +0.01(+0.68%)
Jan 31, 2023 1.450 1.520 1.450 1.480 49,296 +0.01(+0.68%)
Jan 30, 2023 1.480 1.500 1.440 1.470 63,869 +0.00(+0.00%)
Jan 27, 2023 1.420 1.500 1.410 1.470 85,729 +0.00(+0.00%)
Jan 26, 2023 1.450 1.500 1.410 1.470 55,719 +0.06(+4.26%)
Jan 25, 2023 1.520 1.585 1.310 1.410 225,297 -0.14(-9.03%)
Jan 24, 2023 1.550 1.620 1.540 1.550 59,664 -0.07(-4.32%)
Jan 23, 2023 1.590 1.620 1.480 1.620 110,428 +0.07(+4.52%)
Jan 20, 2023 1.600 1.619 1.430 1.550 181,493 -0.07(-4.32%)
Jan 19, 2023 1.620 1.650 1.570 1.620 60,024 -0.03(-1.82%)
Jan 18, 2023 1.670 1.690 1.578 1.650 64,169 +0.01(+0.61%)
Jan 17, 2023 1.700 1.700 1.610 1.640 114,012 -0.05(-2.96%)
Jan 13, 2023 1.650 1.700 1.630 1.690 117,164 +0.02(+1.20%)
Jan 12, 2023 1.650 1.700 1.610 1.670 75,530 -0.02(-1.18%)
Jan 11, 2023 1.570 1.760 1.560 1.690 146,298 +0.08(+4.97%)
Jan 10, 2023 1.600 1.640 1.580 1.610 65,437 +0.00(+0.00%)
Jan 09, 2023 1.650 1.680 1.581 1.610 80,971 -0.04(-2.42%)
Jan 06, 2023 1.600 1.700 1.600 1.650 121,105 +0.00(+0.00%)
Jan 05, 2023 1.600 1.925 1.564 1.650 614,923 +0.03(+1.85%)
Jan 04, 2023 1.550 1.620 1.516 1.620 144,536 +0.05(+3.18%)
Jan 03, 2023 1.660 1.670 1.490 1.570 157,259 -0.09(-5.42%)
Dec 30, 2022 1.270 1.669 1.260 1.660 894,938 +0.40(+31.75%)
Dec 29, 2022 1.260 1.300 1.250 1.260 94,856 -0.04(-3.08%)
Dec 28, 2022 1.280 1.310 1.280 1.300 56,981 +0.02(+1.56%)
Dec 27, 2022 1.250 1.305 1.230 1.280 100,236 -0.03(-2.29%)
Dec 23, 2022 1.300 1.333 1.300 1.310 65,892 +0.00(+0.00%)
Dec 22, 2022 1.300 1.320 1.270 1.310 158,486 +0.01(+0.77%)
Dec 21, 2022 1.200 1.310 1.200 1.300 195,962 +0.05(+4.00%)
Dec 20, 2022 1.220 1.280 1.200 1.250 46,081 +0.03(+2.46%)
Dec 19, 2022 1.320 1.320 1.220 1.220 157,780 -0.13(-9.63%)
Dec 16, 2022 1.380 1.400 1.320 1.350 75,807 -0.06(-4.26%)
Dec 15, 2022 1.360 1.460 1.360 1.410 106,648 +0.01(+0.71%)
Dec 14, 2022 1.400 1.470 1.400 1.400 77,646 -0.07(-4.76%)
Dec 13, 2022 1.480 1.500 1.380 1.470 122,896 -0.01(-0.68%)
Dec 12, 2022 1.430 1.565 1.380 1.480 159,047 +0.09(+6.47%)
Dec 09, 2022 1.450 1.450 1.370 1.390 74,520 -0.06(-4.14%)
Dec 08, 2022 1.490 1.510 1.430 1.450 84,715 +0.00(+0.00%)
Dec 07, 2022 1.400 1.460 1.360 1.450 67,464 +0.02(+1.40%)
Dec 06, 2022 1.570 1.570 1.402 1.430 111,657 -0.13(-8.33%)
Dec 05, 2022 1.560 1.630 1.510 1.560 120,953 +0.00(+0.00%)
Dec 02, 2022 1.620 1.620 1.500 1.560 151,120 -0.08(-4.88%)
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.