Skip to main content

Applied Dna Scns (NQ: APDN )

0.4100 -0.0180 (-4.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 4.550 4.649 3.680 3.990 870,100 -0.11(-2.68%)
Feb 27, 2020 3.930 4.950 3.560 4.100 2,470,750 +0.48(+13.26%)
Feb 26, 2020 3.520 3.840 3.450 3.620 381,553 +0.07(+1.97%)
Feb 25, 2020 3.870 3.890 3.450 3.550 266,779 -0.24(-6.33%)
Feb 24, 2020 3.540 3.830 3.470 3.790 500,451 +0.23(+6.46%)
Feb 21, 2020 3.540 3.560 3.420 3.560 93,000 +0.04(+1.14%)
Feb 20, 2020 3.600 3.680 3.410 3.520 253,718 -0.07(-1.95%)
Feb 19, 2020 3.380 4.370 3.350 3.590 1,212,110 +0.22(+6.53%)
Feb 18, 2020 3.490 3.540 3.350 3.370 89,457 -0.11(-3.16%)
Feb 14, 2020 3.550 3.600 3.420 3.480 175,900 -0.07(-1.97%)
Feb 13, 2020 3.410 3.650 3.310 3.550 378,049 +0.13(+3.80%)
Feb 12, 2020 3.540 3.550 3.400 3.420 145,353 -0.08(-2.29%)
Feb 11, 2020 3.600 3.622 3.350 3.500 149,091 -0.12(-3.31%)
Feb 10, 2020 3.850 3.890 3.490 3.620 362,210 -0.27(-6.94%)
Feb 07, 2020 4.230 5.160 3.850 3.890 3,144,200 +0.03(+0.78%)
Feb 06, 2020 3.940 3.960 3.770 3.860 261,437 -0.01(-0.26%)
Feb 05, 2020 3.660 3.980 3.660 3.870 78,229 +0.22(+6.03%)
Feb 04, 2020 3.700 3.750 3.610 3.650 74,361 -0.02(-0.54%)
Feb 03, 2020 3.770 3.890 3.670 3.670 31,328 -0.12(-3.17%)
Jan 31, 2020 3.770 3.900 3.649 3.790 60,300 +0.02(+0.53%)
Jan 30, 2020 3.750 3.920 3.370 3.770 121,413 +0.02(+0.53%)
Jan 29, 2020 3.920 3.990 3.630 3.750 97,752 -0.14(-3.60%)
Jan 28, 2020 3.880 3.987 3.850 3.890 36,330 +0.03(+0.78%)
Jan 27, 2020 3.910 4.043 3.860 3.860 75,033 -0.09(-2.28%)
Jan 24, 2020 4.020 4.080 3.910 3.950 55,000 -0.07(-1.74%)
Jan 23, 2020 4.040 4.090 3.900 4.020 74,396 -0.05(-1.23%)
Jan 22, 2020 4.070 4.153 4.030 4.070 58,819 +0.00(+0.00%)
Jan 21, 2020 4.210 4.279 4.060 4.070 102,141 -0.22(-5.13%)
Jan 17, 2020 4.220 4.420 4.090 4.290 226,800 +0.07(+1.66%)
Jan 16, 2020 4.150 4.260 4.030 4.220 56,931 +0.06(+1.44%)
Jan 15, 2020 4.200 4.200 3.900 4.160 126,053 -0.02(-0.48%)
Jan 14, 2020 4.300 4.320 4.045 4.180 103,145 -0.09(-2.11%)
Jan 13, 2020 4.440 4.700 4.043 4.270 590,589 +0.26(+6.48%)
Jan 10, 2020 4.190 4.200 3.950 4.010 179,200 -0.18(-4.30%)
Jan 09, 2020 4.420 4.590 4.182 4.190 112,917 -0.22(-4.99%)
Jan 08, 2020 4.350 4.740 4.300 4.410 398,747 +0.16(+3.76%)
Jan 07, 2020 4.320 4.420 4.230 4.250 45,771 -0.11(-2.52%)
Jan 06, 2020 4.480 4.550 4.270 4.360 96,558 -0.10(-2.24%)
Jan 03, 2020 4.370 4.550 4.220 4.460 116,300 +0.03(+0.68%)
Jan 02, 2020 4.170 4.500 4.110 4.430 190,965 +0.24(+5.73%)
Dec 31, 2019 4.190 4.320 4.110 4.190 152,800 -0.03(-0.71%)
Dec 30, 2019 4.310 4.420 4.140 4.220 163,705 -0.11(-2.54%)
Dec 27, 2019 4.420 4.950 4.123 4.330 453,000 -0.07(-1.59%)
Dec 26, 2019 3.880 4.590 3.880 4.400 364,074 +0.49(+12.53%)
Dec 24, 2019 3.860 3.990 3.830 3.910 28,600 -0.03(-0.76%)
Dec 23, 2019 3.950 4.130 3.820 3.940 84,533 -0.04(-1.01%)
Dec 20, 2019 3.970 3.980 3.770 3.980 125,400 +0.06(+1.53%)
Dec 19, 2019 3.870 3.980 3.760 3.920 123,572 +0.04(+1.03%)
Dec 18, 2019 3.920 4.010 3.827 3.880 61,788 -0.04(-1.02%)
Dec 17, 2019 4.050 4.050 3.880 3.920 61,018 -0.13(-3.21%)
Dec 16, 2019 3.920 4.060 3.800 4.050 144,967 +0.11(+2.79%)
Dec 13, 2019 3.990 4.000 3.516 3.940 297,300 -0.32(-7.51%)
Dec 12, 2019 4.290 4.350 4.150 4.260 436,447 +0.09(+2.16%)
Dec 11, 2019 4.120 4.190 4.000 4.170 224,484 +0.07(+1.71%)
Dec 10, 2019 4.200 4.300 4.000 4.100 385,306 +0.10(+2.50%)
Dec 09, 2019 3.910 4.110 3.910 4.000 114,971 +0.06(+1.52%)
Dec 06, 2019 3.750 3.946 3.700 3.940 127,200 +0.12(+3.14%)
Dec 05, 2019 3.890 3.960 3.740 3.820 227,239 -0.14(-3.54%)
Dec 04, 2019 3.920 4.008 3.810 3.960 149,927 +0.01(+0.25%)
Dec 03, 2019 4.100 4.100 3.880 3.950 226,556 -0.17(-4.13%)
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.