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 +0.0046 (+1.38%)
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 (%)
Jul 29, 2022 0.7000 0.7199 0.6700 0.7096 35,142 +0.01(+1.50%)
Jul 28, 2022 0.6900 0.7072 0.6850 0.6991 91,328 -0.00(-0.01%)
Jul 27, 2022 0.7000 0.7218 0.6800 0.6992 59,434 +0.01(+1.33%)
Jul 26, 2022 0.6900 0.7253 0.6700 0.6900 131,179 +0.01(+1.16%)
Jul 25, 2022 0.7700 0.7700 0.6713 0.6821 289,262 -0.08(-10.25%)
Jul 22, 2022 0.7200 0.8000 0.6243 0.7600 788,289 +0.07(+10.14%)
Jul 21, 2022 0.7300 0.7300 0.6680 0.6900 215,766 -0.04(-5.06%)
Jul 20, 2022 0.7800 0.7800 0.7007 0.7268 156,780 -0.04(-4.86%)
Jul 19, 2022 0.8500 0.8500 0.7514 0.7639 137,521 -0.05(-6.61%)
Jul 18, 2022 0.9000 0.9000 0.7800 0.8180 75,420 -0.08(-8.60%)
Jul 15, 2022 0.9100 0.9100 0.8670 0.8950 79,853 -0.01(-1.56%)
Jul 14, 2022 0.8120 0.9200 0.8000 0.9092 356,736 +0.10(+12.25%)
Jul 13, 2022 0.7700 0.8400 0.7501 0.8100 225,947 +0.03(+3.98%)
Jul 12, 2022 0.7300 0.7800 0.7300 0.7790 147,474 +0.05(+6.71%)
Jul 11, 2022 0.7900 0.7930 0.7210 0.7300 86,068 -0.06(-7.01%)
Jul 08, 2022 0.7614 0.7967 0.7421 0.7850 111,381 +0.01(+0.95%)
Jul 07, 2022 0.8000 0.8050 0.7305 0.7776 246,828 -0.00(-0.31%)
Jul 06, 2022 0.8200 0.8200 0.7618 0.7800 365,161 -0.04(-4.74%)
Jul 05, 2022 0.6900 0.8350 0.6900 0.8188 1,275,060 +0.11(+15.65%)
Jul 01, 2022 0.7430 0.7591 0.6680 0.7080 1,376,867 -0.03(-4.09%)
Jun 30, 2022 0.7473 0.7473 0.6875 0.7382 99,545 -0.01(-0.78%)
Jun 29, 2022 0.7700 0.8925 0.6900 0.7440 496,341 -0.03(-4.22%)
Jun 28, 2022 0.9100 0.9119 0.7499 0.7768 245,559 -0.09(-10.38%)
Jun 27, 2022 0.9300 0.9414 0.8657 0.8668 79,006 -0.04(-4.48%)
Jun 24, 2022 0.9440 1.000 0.8900 0.9075 93,008 -0.05(-5.47%)
Jun 23, 2022 1.046 1.046 0.9420 0.9600 65,402 -0.03(-3.13%)
Jun 22, 2022 1.090 1.090 0.9500 0.9910 107,606 -0.03(-2.84%)
Jun 21, 2022 1.040 1.110 1.000 1.020 107,032 +0.03(+2.99%)
Jun 17, 2022 1.050 1.080 0.9900 0.9904 93,096 +0.00(+0.04%)
Jun 16, 2022 1.070 1.070 0.9570 0.9900 42,797 -0.01(-1.00%)
Jun 15, 2022 0.9700 1.020 0.9700 1.000 34,903 +0.00(+0.00%)
Jun 14, 2022 1.000 1.020 0.9321 1.000 54,584 +0.00(+0.45%)
Jun 13, 2022 1.080 1.085 0.9801 0.9955 47,285 -0.08(-7.82%)
Jun 10, 2022 1.060 1.130 1.050 1.080 41,377 -0.07(-6.09%)
Jun 09, 2022 1.150 1.150 1.060 1.150 36,349 +0.05(+4.55%)
Jun 08, 2022 1.140 1.140 1.070 1.100 90,118 +0.00(+0.00%)
Jun 07, 2022 1.240 1.280 1.100 1.100 102,173 -0.12(-9.84%)
Jun 06, 2022 1.240 1.370 1.140 1.220 252,267 -0.01(-0.81%)
Jun 03, 2022 1.260 1.290 1.170 1.230 31,242 -0.06(-4.65%)
Jun 02, 2022 1.360 1.360 1.220 1.290 11,553 +0.00(+0.00%)
Jun 01, 2022 1.360 1.400 1.250 1.290 63,597 +0.00(+0.00%)
May 31, 2022 1.510 1.510 1.150 1.290 236,759 +0.06(+4.88%)
May 27, 2022 1.240 1.247 1.190 1.230 21,672 +0.05(+4.24%)
May 26, 2022 1.220 1.240 1.170 1.180 26,240 -0.02(-1.67%)
May 25, 2022 1.230 1.260 1.170 1.200 23,041 +0.03(+2.56%)
May 24, 2022 1.240 1.330 1.140 1.170 70,250 -0.06(-4.88%)
May 23, 2022 1.280 1.350 1.220 1.230 41,792 -0.04(-3.15%)
May 20, 2022 1.370 1.390 1.230 1.270 32,718 -0.12(-8.63%)
May 19, 2022 1.470 1.470 1.301 1.390 44,621 +0.09(+6.92%)
May 18, 2022 1.320 1.400 1.300 1.300 39,061 -0.10(-7.14%)
May 17, 2022 1.500 1.500 1.380 1.400 17,676 -0.02(-1.41%)
May 16, 2022 1.440 1.450 1.340 1.420 29,354 +0.02(+1.43%)
May 13, 2022 1.450 1.450 1.307 1.400 17,335 +0.16(+12.90%)
May 12, 2022 1.080 1.265 1.082 1.240 33,039 +0.06(+5.08%)
May 11, 2022 1.300 1.300 1.151 1.180 39,386 -0.11(-8.53%)
May 10, 2022 1.390 1.390 1.260 1.290 43,930 -0.06(-4.44%)
May 09, 2022 1.440 1.550 1.315 1.350 47,899 -0.11(-7.53%)
May 06, 2022 1.540 1.576 1.450 1.460 18,699 -0.06(-3.95%)
May 05, 2022 1.550 1.550 1.490 1.520 32,228 -0.03(-1.94%)
May 04, 2022 1.560 1.575 1.490 1.550 20,737 +0.02(+1.31%)
May 03, 2022 1.510 1.590 1.480 1.530 71,004 -0.01(-0.65%)
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.