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

Applied Dna Scns (NQ: APDN )

0.3376 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, Apr 18, 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 (%)
Sep 29, 2023 1.210 1.300 1.210 1.210 17,232 +0.01(+0.83%)
Sep 28, 2023 1.240 1.250 1.200 1.200 65,897 -0.03(-2.44%)
Sep 27, 2023 1.210 1.330 1.210 1.230 41,002 -0.03(-2.77%)
Sep 26, 2023 1.230 1.300 1.230 1.265 15,822 +0.03(+2.85%)
Sep 25, 2023 1.240 1.260 1.220 1.230 21,328 -0.03(-2.38%)
Sep 22, 2023 1.330 1.330 1.231 1.260 28,880 -0.06(-4.55%)
Sep 21, 2023 1.280 1.359 1.240 1.320 22,309 +0.05(+3.94%)
Sep 20, 2023 1.340 1.340 1.270 1.270 26,245 +0.01(+0.79%)
Sep 19, 2023 1.380 1.380 1.260 1.260 23,762 -0.09(-6.67%)
Sep 18, 2023 1.410 1.410 1.350 1.350 29,445 -0.07(-4.93%)
Sep 15, 2023 1.270 1.420 1.233 1.420 69,387 +0.19(+15.45%)
Sep 14, 2023 1.270 1.290 1.220 1.230 28,738 -0.05(-3.91%)
Sep 13, 2023 1.270 1.310 1.270 1.280 8,310 +0.01(+0.79%)
Sep 12, 2023 1.300 1.310 1.260 1.270 19,074 -0.04(-3.05%)
Sep 11, 2023 1.280 1.350 1.280 1.310 16,788 +0.02(+1.55%)
Sep 08, 2023 1.290 1.329 1.290 1.290 20,097 -0.01(-0.77%)
Sep 07, 2023 1.260 1.300 1.260 1.300 39,253 +0.03(+2.36%)
Sep 06, 2023 1.270 1.300 1.270 1.270 17,794 -0.02(-1.55%)
Sep 05, 2023 1.280 1.340 1.280 1.290 18,285 +0.01(+0.78%)
Sep 01, 2023 1.260 1.320 1.260 1.280 22,417 +0.00(+0.00%)
Aug 31, 2023 1.320 1.340 1.260 1.280 35,020 +0.02(+1.59%)
Aug 30, 2023 1.360 1.360 1.260 1.260 25,057 -0.01(-0.79%)
Aug 29, 2023 1.250 1.310 1.250 1.270 48,684 +0.01(+0.79%)
Aug 28, 2023 1.360 1.389 1.220 1.260 224,022 -0.13(-9.35%)
Aug 25, 2023 1.410 1.450 1.340 1.390 45,088 -0.07(-4.79%)
Aug 24, 2023 1.420 1.490 1.370 1.460 31,331 +0.01(+0.69%)
Aug 23, 2023 1.340 1.530 1.330 1.450 106,091 +0.10(+7.41%)
Aug 22, 2023 1.350 1.360 1.330 1.350 13,911 +0.00(+0.00%)
Aug 21, 2023 1.350 1.380 1.330 1.350 30,240 +0.00(+0.00%)
Aug 18, 2023 1.450 1.450 1.330 1.350 53,176 -0.14(-9.40%)
Aug 17, 2023 1.510 1.510 1.460 1.490 22,128 -0.01(-0.67%)
Aug 16, 2023 1.480 1.528 1.480 1.500 11,052 -0.01(-0.66%)
Aug 15, 2023 1.500 1.548 1.480 1.510 22,656 +0.00(+0.00%)
Aug 14, 2023 1.530 1.531 1.470 1.510 77,064 -0.05(-3.21%)
Aug 11, 2023 1.680 1.705 1.530 1.560 89,925 -0.19(-10.86%)
Aug 10, 2023 1.560 1.795 1.560 1.750 163,914 +0.16(+10.06%)
Aug 09, 2023 1.610 1.610 1.514 1.590 65,491 +0.04(+2.58%)
Aug 08, 2023 1.580 1.580 1.482 1.550 46,121 -0.01(-0.64%)
Aug 07, 2023 1.640 1.645 1.510 1.560 74,587 -0.07(-4.29%)
Aug 04, 2023 1.730 1.740 1.624 1.630 19,376 -0.07(-4.12%)
Aug 03, 2023 1.660 1.748 1.660 1.700 67,631 -0.07(-3.95%)
Aug 02, 2023 1.850 1.850 1.750 1.770 58,720 -0.09(-4.84%)
Aug 01, 2023 1.770 1.860 1.660 1.860 154,386 +0.11(+6.29%)
Jul 31, 2023 1.620 1.800 1.600 1.750 423,049 +0.17(+10.76%)
Jul 28, 2023 1.610 1.619 1.540 1.580 79,628 -0.03(-1.86%)
Jul 27, 2023 1.550 1.640 1.510 1.610 151,666 +0.10(+6.62%)
Jul 26, 2023 1.450 1.540 1.400 1.510 103,945 +0.10(+7.09%)
Jul 25, 2023 1.420 1.441 1.370 1.410 40,726 +0.01(+0.71%)
Jul 24, 2023 1.400 1.420 1.350 1.400 72,881 +0.00(+0.00%)
Jul 21, 2023 1.470 1.480 1.350 1.400 72,520 -0.01(-0.71%)
Jul 20, 2023 1.450 1.480 1.410 1.410 36,831 -0.04(-2.76%)
Jul 19, 2023 1.540 1.580 1.410 1.450 85,842 -0.10(-6.45%)
Jul 18, 2023 1.610 1.610 1.500 1.550 146,937 -0.06(-3.73%)
Jul 17, 2023 1.360 1.620 1.330 1.610 392,699 +0.28(+21.05%)
Jul 14, 2023 1.390 1.430 1.290 1.330 391,904 -0.09(-6.34%)
Jul 13, 2023 1.360 1.690 1.340 1.420 7,007,730 +0.15(+11.81%)
Jul 12, 2023 1.330 1.350 1.260 1.270 62,827 -0.05(-3.79%)
Jul 11, 2023 1.310 1.335 1.300 1.320 21,176 +0.00(+0.00%)
Jul 10, 2023 1.330 1.350 1.297 1.320 37,540 +0.01(+0.76%)
Jul 07, 2023 1.300 1.340 1.280 1.310 54,361 +0.01(+0.77%)
Jul 06, 2023 1.300 1.300 1.265 1.300 17,922 +0.01(+0.78%)
Jul 05, 2023 1.300 1.327 1.290 1.290 22,812 -0.01(-0.77%)
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.