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

Applied Dna Scns (NQ: APDN )

4.647 +4.407 (+1836.21%)
Streaming Delayed Price Updated: 1:16 PM EDT, Apr 25, 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 (%)
Feb 28, 2022 2.590 2.620 2.500 2.560 30,282 -0.05(-1.92%)
Feb 25, 2022 2.600 2.655 2.530 2.610 51,046 +0.07(+2.76%)
Feb 24, 2022 2.400 2.570 2.300 2.540 82,112 +0.02(+0.79%)
Feb 23, 2022 2.640 2.720 2.520 2.520 39,066 -0.15(-5.62%)
Feb 22, 2022 2.690 2.730 2.550 2.670 63,358 -0.17(-5.99%)
Feb 18, 2022 2.840 0 -0.02(-0.70%)
Feb 17, 2022 2.950 3.010 2.840 2.860 47,440 -0.12(-4.03%)
Feb 16, 2022 2.740 2.990 2.660 2.980 113,127 +0.24(+8.76%)
Feb 15, 2022 2.610 2.750 2.590 2.740 67,020 +0.10(+3.79%)
Feb 14, 2022 2.640 2.649 2.570 2.640 47,048 +0.00(+0.00%)
Feb 11, 2022 2.830 2.840 2.550 2.640 343,949 -0.47(-15.11%)
Feb 10, 2022 3.410 3.420 3.110 3.110 167,327 -0.29(-8.53%)
Feb 09, 2022 3.410 3.450 3.300 3.400 68,460 +0.04(+1.19%)
Feb 08, 2022 3.410 3.410 3.240 3.360 15,289 -0.02(-0.59%)
Feb 07, 2022 3.480 3.480 3.240 3.380 43,360 -0.07(-2.03%)
Feb 04, 2022 3.450 3.455 3.351 3.450 36,368 +0.09(+2.80%)
Feb 03, 2022 3.370 3.429 3.356 22,230 -0.01(-0.41%)
Feb 02, 2022 3.420 3.440 3.310 3.370 22,695 +0.00(+0.00%)
Feb 01, 2022 3.310 3.490 3.230 3.370 52,992 +0.07(+2.12%)
Jan 31, 2022 3.180 3.370 3.137 3.300 35,229 +0.10(+3.12%)
Jan 28, 2022 3.360 3.550 3.120 3.200 269,014 -0.20(-5.88%)
Jan 27, 2022 3.530 3.560 3.320 3.400 69,117 -0.09(-2.58%)
Jan 26, 2022 3.560 3.593 3.380 3.490 55,418 -0.01(-0.29%)
Jan 25, 2022 3.300 3.510 3.300 3.500 41,666 +0.14(+4.17%)
Jan 24, 2022 3.600 3.620 3.170 3.360 229,804 -0.34(-9.19%)
Jan 21, 2022 3.910 4.250 3.600 3.700 556,112 -0.21(-5.37%)
Jan 20, 2022 4.000 4.100 3.860 3.910 74,549 -0.04(-1.01%)
Jan 19, 2022 4.050 4.123 3.920 3.950 47,764 -0.10(-2.47%)
Jan 18, 2022 4.030 4.110 3.920 4.050 59,200 +0.01(+0.25%)
Jan 14, 2022 4.040 0 -0.03(-0.74%)
Jan 13, 2022 4.280 4.280 4.050 4.070 58,331 -0.21(-4.91%)
Jan 12, 2022 4.240 4.340 4.180 4.280 34,362 +0.01(+0.23%)
Jan 11, 2022 4.220 4.310 4.118 4.270 87,112 +0.01(+0.23%)
Jan 10, 2022 4.050 4.260 4.030 4.260 61,831 +0.12(+2.90%)
Jan 07, 2022 4.140 4.140 4.011 4.140 27,530 +0.00(+0.00%)
Jan 06, 2022 4.080 4.170 3.900 4.140 91,893 +0.06(+1.47%)
Jan 05, 2022 4.400 4.400 4.030 4.080 156,731 -0.33(-7.48%)
Jan 04, 2022 4.390 4.430 4.070 4.410 340,503 -0.01(-0.23%)
Jan 03, 2022 4.060 4.450 4.030 4.420 119,954 +0.40(+9.95%)
Dec 31, 2021 4.170 4.250 4.020 4.020 169,510 -0.16(-3.83%)
Dec 30, 2021 4.100 4.400 4.100 4.180 138,907 -0.04(-0.95%)
Dec 29, 2021 4.250 4.280 4.110 4.220 127,220 -0.04(-0.94%)
Dec 28, 2021 4.560 4.620 4.250 4.260 279,246 -0.32(-6.99%)
Dec 27, 2021 4.800 4.800 4.530 4.580 165,334 -0.18(-3.78%)
Dec 23, 2021 4.860 4.900 4.710 4.760 162,025 -0.09(-1.86%)
Dec 22, 2021 4.900 4.980 4.840 4.850 82,449 -0.07(-1.42%)
Dec 21, 2021 5.000 5.100 4.810 4.920 165,509 -0.08(-1.60%)
Dec 20, 2021 4.940 5.150 4.876 5.000 138,835 -0.03(-0.60%)
Dec 17, 2021 4.980 5.050 4.820 5.030 223,386 +0.01(+0.20%)
Dec 16, 2021 5.140 5.180 4.930 5.020 97,175 -0.20(-3.83%)
Dec 15, 2021 5.000 5.250 4.800 5.220 126,634 -0.01(-0.19%)
Dec 14, 2021 4.730 5.240 4.640 5.230 325,714 +0.44(+9.19%)
Dec 13, 2021 4.853 4.900 4.520 4.790 266,733 -0.11(-2.24%)
Dec 10, 2021 5.130 5.261 4.750 4.900 1,058,754 -0.18(-3.54%)
Dec 09, 2021 5.330 5.330 5.000 5.080 3,700,417 -0.22(-4.15%)
Dec 08, 2021 5.170 5.380 5.120 5.300 178,671 +0.13(+2.51%)
Dec 07, 2021 5.170 5.250 5.080 5.170 131,310 +0.10(+1.97%)
Dec 06, 2021 5.150 5.240 4.950 5.070 180,355 -0.16(-3.06%)
Dec 03, 2021 5.350 5.350 5.030 5.230 270,322 -0.17(-3.15%)
Dec 02, 2021 5.390 5.520 5.020 5.400 319,890 -0.04(-0.74%)
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.