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

Applied Dna Scns (NQ: APDN )

0.3300 UNCHANGED
Streaming Delayed Price Updated: 9:33 AM EDT, Apr 23, 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 (%)
Aug 31, 2022 2.750 3.300 2.700 3.120 1,868,747 +0.47(+17.74%)
Aug 30, 2022 2.900 2.917 2.500 2.650 742,403 -0.26(-8.93%)
Aug 29, 2022 3.010 3.100 2.890 2.910 1,014,727 -0.26(-8.20%)
Aug 26, 2022 3.430 3.508 3.110 3.170 873,788 -0.35(-9.94%)
Aug 25, 2022 3.560 3.620 3.360 3.520 737,590 -0.01(-0.28%)
Aug 24, 2022 3.420 3.680 3.390 3.530 1,007,300 +0.12(+3.52%)
Aug 23, 2022 3.650 3.722 3.380 3.410 1,039,649 -0.30(-8.09%)
Aug 22, 2022 3.860 4.020 3.550 3.710 2,077,463 -0.40(-9.73%)
Aug 19, 2022 3.350 4.630 3.281 4.110 18,865,704 +0.51(+14.17%)
Aug 18, 2022 3.640 3.730 3.330 3.600 1,954,442 -0.11(-2.96%)
Aug 17, 2022 3.330 3.710 3.050 3.710 3,034,658 +0.38(+11.41%)
Aug 16, 2022 3.320 4.050 3.320 3.330 2,986,226 -0.10(-2.92%)
Aug 15, 2022 3.550 3.610 3.210 3.430 1,759,605 -0.27(-7.30%)
Aug 12, 2022 4.300 4.350 3.500 3.700 4,027,213 -0.82(-18.14%)
Aug 11, 2022 4.590 4.900 4.330 4.520 2,708,668 -0.09(-1.95%)
Aug 10, 2022 4.880 5.290 4.330 4.610 7,006,993 -0.36(-7.24%)
Aug 09, 2022 5.220 5.890 4.900 4.970 22,297,296 +0.10(+2.05%)
Aug 08, 2022 5.970 6.180 4.550 4.870 10,921,018 -0.96(-16.47%)
Aug 05, 2022 5.310 7.050 5.240 5.830 41,706,472 +0.09(+1.57%)
Aug 04, 2022 4.430 7.350 3.670 5.740 102,134,976 +1.64(+40.00%)
Aug 03, 2022 5.550 5.760 3.590 4.100 108,602,544 +1.30(+46.43%)
Aug 02, 2022 1.330 4.350 1.300 2.800 115,834,816 +2.12(+311.16%)
Aug 01, 2022 0.6900 0.7150 0.6600 0.6810 130,988 -0.03(-4.03%)
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%)
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.