Indicators

Applied Dna Scns (NQ: APDN )

0.3431 +0.0055 (+1.63%)

Streaming Delayed Price Updated: 3:59 PM EDT, Apr 19, 2024 Add to My Watchlist

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%)

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.