Skip to main content

Applied Dna Scns (NQ: APDN )

1.210 -0.110 (-8.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 63.60 67.40 62.74 66.00 1,761 +2.00(+3.12%)
Jan 28, 2022 67.20 71.00 62.40 64.00 13,450 -4.00(-5.88%)
Jan 27, 2022 70.60 71.20 66.40 68.00 3,455 -1.80(-2.58%)
Jan 26, 2022 71.20 71.86 67.60 69.80 2,770 -0.20(-0.29%)
Jan 25, 2022 66.00 70.20 66.00 70.00 2,083 +2.80(+4.17%)
Jan 24, 2022 72.00 72.40 63.40 67.20 11,490 -6.80(-9.19%)
Jan 21, 2022 78.20 85.00 72.00 74.00 27,805 -4.20(-5.37%)
Jan 20, 2022 80.00 82.00 77.20 78.20 3,727 -0.80(-1.01%)
Jan 19, 2022 81.00 82.46 78.40 79.00 2,388 -2.00(-2.47%)
Jan 18, 2022 80.60 82.20 78.40 81.00 2,960 +0.20(+0.25%)
Jan 14, 2022 80.80 0 -0.60(-0.74%)
Jan 13, 2022 85.60 85.60 81.00 81.40 2,916 -4.20(-4.91%)
Jan 12, 2022 84.80 86.81 83.60 85.60 1,718 +0.20(+0.23%)
Jan 11, 2022 84.40 86.20 82.37 85.40 4,355 +0.20(+0.23%)
Jan 10, 2022 81.00 85.20 80.60 85.20 3,091 +2.40(+2.90%)
Jan 07, 2022 82.80 82.80 80.22 82.80 1,376 +0.00(+0.00%)
Jan 06, 2022 81.60 83.40 78.00 82.80 4,594 +1.20(+1.47%)
Jan 05, 2022 88.00 88.00 80.60 81.60 7,836 -6.60(-7.48%)
Jan 04, 2022 87.80 88.60 81.40 88.20 17,025 -0.20(-0.23%)
Jan 03, 2022 81.20 89.00 80.60 88.40 5,997 +8.00(+9.95%)
Dec 31, 2021 83.40 85.00 80.40 80.40 8,475 -3.20(-3.83%)
Dec 30, 2021 82.00 88.00 82.00 83.60 6,945 -0.80(-0.95%)
Dec 29, 2021 85.00 85.60 82.20 84.40 6,361 -0.80(-0.94%)
Dec 28, 2021 91.20 92.40 85.00 85.20 13,962 -6.40(-6.99%)
Dec 27, 2021 96.00 96.00 90.60 91.60 8,266 -3.60(-3.78%)
Dec 23, 2021 97.20 98.00 94.20 95.20 8,101 -1.80(-1.86%)
Dec 22, 2021 98.00 99.60 96.80 97.00 4,122 -1.40(-1.42%)
Dec 21, 2021 100.00 102.00 96.20 98.40 8,275 -1.60(-1.60%)
Dec 20, 2021 98.80 103.00 97.51 100.00 6,941 -0.60(-0.60%)
Dec 17, 2021 99.60 101.00 96.40 100.60 11,169 +0.20(+0.20%)
Dec 16, 2021 102.80 103.60 98.60 100.40 4,858 -4.00(-3.83%)
Dec 15, 2021 100.00 105.00 96.00 104.40 6,331 -0.20(-0.19%)
Dec 14, 2021 94.60 104.80 92.80 104.60 16,285 +8.80(+9.19%)
Dec 13, 2021 97.06 97.99 90.40 95.80 13,336 -2.20(-2.24%)
Dec 10, 2021 102.60 105.22 95.00 98.00 52,937 -3.60(-3.54%)
Dec 09, 2021 106.60 106.60 100.00 101.60 185,020 -4.40(-4.15%)
Dec 08, 2021 103.40 107.60 102.40 106.00 8,933 +2.60(+2.51%)
Dec 07, 2021 103.40 105.00 101.60 103.40 6,565 +2.00(+1.97%)
Dec 06, 2021 103.00 104.80 99.00 101.40 9,017 -3.20(-3.06%)
Dec 03, 2021 107.00 107.00 100.60 104.60 13,516 -3.40(-3.15%)
Dec 02, 2021 107.80 110.40 100.40 108.00 15,994 -0.80(-0.74%)
Dec 01, 2021 114.40 114.40 99.40 108.80 42,479 -6.80(-5.88%)
Nov 30, 2021 120.00 121.00 111.00 115.60 56,138 -5.60(-4.62%)
Nov 29, 2021 126.60 127.60 110.00 121.20 510,862 +15.20(+14.34%)
Nov 26, 2021 100.00 106.00 97.60 106.00 16,777 +8.60(+8.83%)
Nov 24, 2021 96.20 98.00 94.60 97.40 3,705 +0.00(+0.00%)
Nov 23, 2021 97.60 97.80 94.96 97.40 4,791 +1.80(+1.88%)
Nov 22, 2021 99.80 100.00 94.64 95.60 7,728 -4.20(-4.21%)
Nov 19, 2021 100.20 102.40 99.20 99.80 4,003 +0.20(+0.20%)
Nov 18, 2021 102.20 100.40 98.55 99.60 8,920 -2.60(-2.54%)
Nov 17, 2021 104.00 104.45 101.00 102.20 5,525 -1.80(-1.73%)
Nov 16, 2021 105.40 105.40 102.00 104.00 5,370 -1.80(-1.70%)
Nov 15, 2021 103.00 111.40 102.64 105.80 26,305 +2.20(+2.12%)
Nov 12, 2021 103.20 105.41 102.00 103.60 3,683 +0.60(+0.58%)
Nov 11, 2021 102.00 104.80 101.80 103.00 4,039 +1.00(+0.98%)
Nov 10, 2021 107.20 102.00 11,951 -5.80(-5.38%)
Nov 09, 2021 107.20 109.40 105.60 107.80 8,806 -1.00(-0.92%)
Nov 08, 2021 110.60 111.83 105.80 108.80 24,478 -6.20(-5.39%)
Nov 05, 2021 129.00 136.60 108.60 115.00 883,372 +0.60(+0.52%)
Nov 04, 2021 109.40 116.20 109.06 114.40 4,146 +5.00(+4.57%)
Nov 03, 2021 111.80 112.00 109.00 109.40 1,986 -2.60(-2.32%)
Nov 02, 2021 112.00 113.00 110.00 112.00 1,761 +0.40(+0.36%)
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.