Indicators

Applied Dna Scns (NQ: APDN )

0.2900 -0.0400 (-12.12%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	1.410	1.430	1.380	1.400	39,522	-0.04(-2.78%)
Feb 27, 2023	1.470	1.470	1.440	1.440	20,051	+0.02(+1.42%)
Feb 24, 2023	1.560	1.606	1.420	1.420	97,803	-0.17(-10.69%)
Feb 23, 2023	1.580	1.653	1.560	1.590	33,240	+0.00(+0.00%)
Feb 22, 2023	1.690	1.690	1.570	1.590	43,691	-0.11(-6.47%)
Feb 21, 2023	1.640	1.700	1.561	1.700	114,999	+0.03(+1.80%)
Feb 17, 2023	1.670	1.690	1.650	1.670	66,140	+0.00(+0.00%)
Feb 16, 2023	1.650	1.680	1.638	1.670	64,753	+0.02(+1.21%)
Feb 15, 2023	1.560	1.650	1.560	1.650	66,814	+0.08(+5.10%)
Feb 14, 2023	1.540	1.590	1.520	1.570	54,168	-0.04(-2.48%)
Feb 13, 2023	1.670	1.681	1.520	1.610	143,505	-0.06(-3.59%)
Feb 10, 2023	1.650	1.810	1.650	1.670	209,513	+0.02(+1.21%)
Feb 09, 2023	1.800	1.820	1.620	1.650	227,116	-0.12(-6.78%)
Feb 08, 2023	1.710	1.860	1.650	1.770	189,129	+0.07(+4.12%)
Feb 07, 2023	1.840	1.840	1.640	1.700	171,742	-0.13(-7.10%)
Feb 06, 2023	1.710	1.889	1.671	1.830	260,506	+0.13(+7.65%)
Feb 03, 2023	1.480	1.710	1.480	1.700	279,799	+0.22(+14.87%)
Feb 02, 2023	1.540	1.540	1.450	1.480	90,158	-0.01(-0.68%)

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.