Skip to main content

Applied Dna Scns (NQ: APDN )

1.320 -0.050 (-3.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 31.40 32.80 31.40 32.00 1,292 -0.20(-0.62%)
Apr 28, 2022 37.00 37.00 31.40 32.20 2,034 -2.40(-6.94%)
Apr 27, 2022 35.60 35.70 33.80 34.60 3,696 -1.00(-2.81%)
Apr 26, 2022 36.00 36.60 35.00 35.60 1,673 -0.90(-2.47%)
Apr 25, 2022 36.00 37.20 36.00 36.50 1,410 +0.10(+0.27%)
Apr 22, 2022 37.00 37.39 36.07 36.40 688 -0.60(-1.62%)
Apr 21, 2022 38.20 38.20 36.90 37.00 2,193 -0.49(-1.30%)
Apr 20, 2022 39.00 39.00 37.00 37.49 2,877 -0.71(-1.87%)
Apr 19, 2022 38.60 39.60 38.00 38.20 1,563 -1.00(-2.55%)
Apr 18, 2022 38.80 39.60 38.00 39.20 1,963 +0.60(+1.55%)
Apr 14, 2022 39.60 40.20 38.20 38.60 1,850 -1.20(-3.02%)
Apr 13, 2022 39.60 40.20 38.20 39.80 3,070 +1.60(+4.18%)
Apr 12, 2022 38.40 40.40 38.00 38.20 1,633 -1.20(-3.04%)
Apr 11, 2022 38.40 41.07 37.60 39.40 5,600 +1.00(+2.60%)
Apr 08, 2022 39.40 40.00 38.40 38.40 1,741 -1.60(-4.00%)
Apr 07, 2022 39.60 40.80 38.80 40.00 954 +0.40(+1.01%)
Apr 06, 2022 41.20 43.20 38.60 39.60 4,105 -1.60(-3.88%)
Apr 05, 2022 42.00 43.20 41.00 41.20 2,295 -1.20(-2.83%)
Apr 04, 2022 42.80 44.60 42.20 42.40 3,106 +0.40(+0.95%)
Apr 01, 2022 43.00 43.40 42.00 42.00 1,087 -0.80(-1.87%)
Mar 31, 2022 42.88 43.00 42.09 42.80 1,200 +0.00(+0.00%)
Mar 30, 2022 44.00 44.40 42.80 42.80 676 -0.60(-1.38%)
Mar 29, 2022 44.20 44.40 42.00 43.40 2,642 -0.76(-1.72%)
Mar 28, 2022 45.80 46.20 42.42 44.16 2,754 -2.04(-4.42%)
Mar 25, 2022 47.60 47.80 44.60 46.20 3,900 -0.80(-1.70%)
Mar 24, 2022 44.80 47.80 43.50 47.00 9,086 +3.40(+7.80%)
Mar 23, 2022 45.00 45.60 43.00 43.60 2,708 -0.60(-1.36%)
Mar 22, 2022 43.40 45.00 42.22 44.20 6,452 +1.40(+3.27%)
Mar 21, 2022 43.80 43.80 42.13 42.80 2,727 -0.80(-1.83%)
Mar 18, 2022 42.00 43.80 42.00 43.60 1,269 +1.80(+4.31%)
Mar 17, 2022 41.80 42.80 41.00 41.80 1,884 +0.00(+0.00%)
Mar 16, 2022 42.80 43.00 41.60 41.80 1,166 +0.20(+0.48%)
Mar 15, 2022 40.40 43.44 40.40 41.60 2,567 +0.60(+1.46%)
Mar 14, 2022 43.20 44.20 41.00 41.00 3,790 -2.40(-5.53%)
Mar 11, 2022 43.60 45.20 42.80 43.40 4,266 -0.20(-0.46%)
Mar 10, 2022 45.60 46.80 42.40 43.60 5,557 -3.40(-7.23%)
Mar 09, 2022 44.40 51.80 43.40 47.00 39,793 +3.00(+6.82%)
Mar 08, 2022 42.60 45.60 42.48 44.00 5,921 +0.60(+1.38%)
Mar 07, 2022 45.40 46.40 40.60 43.40 8,028 -2.40(-5.24%)
Mar 04, 2022 45.80 46.40 44.24 45.80 2,946 +0.00(+0.00%)
Mar 03, 2022 46.40 49.50 45.00 45.80 10,207 -1.00(-2.14%)
Mar 02, 2022 49.40 50.83 46.60 46.80 2,481 -2.40(-4.88%)
Mar 01, 2022 51.80 52.20 49.10 49.20 1,575 -2.00(-3.91%)
Feb 28, 2022 51.80 52.40 50.00 51.20 1,514 -1.00(-1.92%)
Feb 25, 2022 52.00 53.10 50.60 52.20 2,552 +1.40(+2.76%)
Feb 24, 2022 48.00 51.40 46.00 50.80 4,105 +0.40(+0.79%)
Feb 23, 2022 52.80 54.40 50.40 50.40 1,953 -3.00(-5.62%)
Feb 22, 2022 53.80 54.60 51.00 53.40 3,167 -3.40(-5.99%)
Feb 18, 2022 56.80 0 -0.40(-0.70%)
Feb 17, 2022 59.00 60.20 56.80 57.20 2,372 -2.40(-4.03%)
Feb 16, 2022 54.80 59.80 53.20 59.60 5,656 +4.80(+8.76%)
Feb 15, 2022 52.20 55.00 51.81 54.80 3,351 +2.00(+3.79%)
Feb 14, 2022 52.80 52.98 51.40 52.80 2,352 +0.00(+0.00%)
Feb 11, 2022 56.60 56.80 51.00 52.80 17,197 -9.40(-15.11%)
Feb 10, 2022 68.20 68.40 62.20 62.20 8,366 -5.80(-8.53%)
Feb 09, 2022 68.20 69.00 66.00 68.00 3,423 +0.80(+1.19%)
Feb 08, 2022 68.20 68.20 64.80 67.20 764 -0.40(-0.59%)
Feb 07, 2022 69.60 69.60 64.80 67.60 2,168 -1.40(-2.03%)
Feb 04, 2022 69.00 69.10 67.02 69.00 1,818 +1.88(+2.80%)
Feb 03, 2022 67.40 68.58 67.12 1,111 -0.28(-0.41%)
Feb 02, 2022 68.40 68.80 66.20 67.40 1,134 +0.00(+0.00%)
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.