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 (%)
Mar 31, 2023 22.40 23.00 22.40 22.60 3,068 -0.40(-1.74%)
Mar 30, 2023 23.20 23.20 22.40 23.00 1,642 +0.60(+2.68%)
Mar 29, 2023 22.80 23.40 22.40 22.40 17,244 +0.40(+1.82%)
Mar 28, 2023 22.40 22.40 21.72 22.00 418 +0.00(+0.00%)
Mar 27, 2023 21.20 23.00 21.00 22.00 2,046 +0.80(+3.77%)
Mar 24, 2023 21.40 22.22 20.40 21.20 1,659 -0.40(-1.85%)
Mar 23, 2023 23.00 23.00 21.40 21.60 1,664 -1.40(-6.09%)
Mar 22, 2023 20.80 23.20 20.80 23.00 7,829 +2.20(+10.58%)
Mar 21, 2023 21.00 21.90 20.40 20.80 4,440 -0.20(-0.95%)
Mar 20, 2023 21.80 22.40 21.00 21.00 2,120 -0.80(-3.67%)
Mar 17, 2023 21.00 22.60 21.00 21.80 7,143 +0.80(+3.81%)
Mar 16, 2023 20.40 21.60 20.33 21.00 3,534 +0.60(+2.94%)
Mar 15, 2023 20.40 21.00 20.16 20.40 4,497 +0.00(+0.00%)
Mar 14, 2023 21.60 21.60 20.40 20.40 4,363 -1.20(-5.56%)
Mar 13, 2023 21.60 22.00 20.60 21.60 2,829 +0.20(+0.93%)
Mar 10, 2023 24.00 24.00 21.20 21.40 5,971 -3.00(-12.30%)
Mar 09, 2023 25.40 25.41 23.80 24.40 3,318 -0.60(-2.40%)
Mar 08, 2023 25.60 25.60 24.40 25.00 2,263 -0.20(-0.79%)
Mar 07, 2023 25.60 25.60 24.44 25.20 2,239 -0.40(-1.56%)
Mar 06, 2023 25.20 26.15 24.40 25.60 5,523 -0.80(-3.03%)
Mar 03, 2023 28.00 28.20 23.60 26.40 21,011 -0.99(-3.60%)
Mar 02, 2023 28.40 28.40 27.04 27.39 1,537 -1.01(-3.57%)
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.