Skip to main content

Applied Dna Scns (NQ: APDN )

0.4100 -0.0180 (-4.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 1.320 1.340 1.260 1.280 35,020 +0.02(+1.59%)
Aug 30, 2023 1.360 1.360 1.260 1.260 25,057 -0.01(-0.79%)
Aug 29, 2023 1.250 1.310 1.250 1.270 48,684 +0.01(+0.79%)
Aug 28, 2023 1.360 1.389 1.220 1.260 224,022 -0.13(-9.35%)
Aug 25, 2023 1.410 1.450 1.340 1.390 45,088 -0.07(-4.79%)
Aug 24, 2023 1.420 1.490 1.370 1.460 31,331 +0.01(+0.69%)
Aug 23, 2023 1.340 1.530 1.330 1.450 106,091 +0.10(+7.41%)
Aug 22, 2023 1.350 1.360 1.330 1.350 13,911 +0.00(+0.00%)
Aug 21, 2023 1.350 1.380 1.330 1.350 30,240 +0.00(+0.00%)
Aug 18, 2023 1.450 1.450 1.330 1.350 53,176 -0.14(-9.40%)
Aug 17, 2023 1.510 1.510 1.460 1.490 22,128 -0.01(-0.67%)
Aug 16, 2023 1.480 1.528 1.480 1.500 11,052 -0.01(-0.66%)
Aug 15, 2023 1.500 1.548 1.480 1.510 22,656 +0.00(+0.00%)
Aug 14, 2023 1.530 1.531 1.470 1.510 77,064 -0.05(-3.21%)
Aug 11, 2023 1.680 1.705 1.530 1.560 89,925 -0.19(-10.86%)
Aug 10, 2023 1.560 1.795 1.560 1.750 163,914 +0.16(+10.06%)
Aug 09, 2023 1.610 1.610 1.514 1.590 65,491 +0.04(+2.58%)
Aug 08, 2023 1.580 1.580 1.482 1.550 46,121 -0.01(-0.64%)
Aug 07, 2023 1.640 1.645 1.510 1.560 74,587 -0.07(-4.29%)
Aug 04, 2023 1.730 1.740 1.624 1.630 19,376 -0.07(-4.12%)
Aug 03, 2023 1.660 1.748 1.660 1.700 67,631 -0.07(-3.95%)
Aug 02, 2023 1.850 1.850 1.750 1.770 58,720 -0.09(-4.84%)
Aug 01, 2023 1.770 1.860 1.660 1.860 154,386 +0.11(+6.29%)
Jul 31, 2023 1.620 1.800 1.600 1.750 423,049 +0.17(+10.76%)
Jul 28, 2023 1.610 1.619 1.540 1.580 79,628 -0.03(-1.86%)
Jul 27, 2023 1.550 1.640 1.510 1.610 151,666 +0.10(+6.62%)
Jul 26, 2023 1.450 1.540 1.400 1.510 103,945 +0.10(+7.09%)
Jul 25, 2023 1.420 1.441 1.370 1.410 40,726 +0.01(+0.71%)
Jul 24, 2023 1.400 1.420 1.350 1.400 72,881 +0.00(+0.00%)
Jul 21, 2023 1.470 1.480 1.350 1.400 72,520 -0.01(-0.71%)
Jul 20, 2023 1.450 1.480 1.410 1.410 36,831 -0.04(-2.76%)
Jul 19, 2023 1.540 1.580 1.410 1.450 85,842 -0.10(-6.45%)
Jul 18, 2023 1.610 1.610 1.500 1.550 146,937 -0.06(-3.73%)
Jul 17, 2023 1.360 1.620 1.330 1.610 392,699 +0.28(+21.05%)
Jul 14, 2023 1.390 1.430 1.290 1.330 391,904 -0.09(-6.34%)
Jul 13, 2023 1.360 1.690 1.340 1.420 7,007,730 +0.15(+11.81%)
Jul 12, 2023 1.330 1.350 1.260 1.270 62,827 -0.05(-3.79%)
Jul 11, 2023 1.310 1.335 1.300 1.320 21,176 +0.00(+0.00%)
Jul 10, 2023 1.330 1.350 1.297 1.320 37,540 +0.01(+0.76%)
Jul 07, 2023 1.300 1.340 1.280 1.310 54,361 +0.01(+0.77%)
Jul 06, 2023 1.300 1.300 1.265 1.300 17,922 +0.01(+0.78%)
Jul 05, 2023 1.300 1.327 1.290 1.290 22,812 -0.01(-0.77%)
Jul 03, 2023 1.270 1.320 1.270 1.300 22,717 +0.01(+0.78%)
Jun 30, 2023 1.280 1.320 1.250 1.290 26,021 +0.01(+0.78%)
Jun 29, 2023 1.330 1.330 1.230 1.280 47,365 -0.01(-0.78%)
Jun 28, 2023 1.320 1.357 1.270 1.290 26,139 +0.02(+1.52%)
Jun 27, 2023 1.340 1.350 1.260 1.271 54,521 -0.07(-5.17%)
Jun 26, 2023 1.360 1.370 1.260 1.340 24,660 -0.02(-1.47%)
Jun 23, 2023 1.330 1.370 1.310 1.360 25,367 +0.00(+0.00%)
Jun 22, 2023 1.330 1.360 1.290 1.360 59,107 +0.06(+4.62%)
Jun 21, 2023 1.300 1.360 1.280 1.300 37,483 +0.00(+0.00%)
Jun 20, 2023 1.350 1.370 1.280 1.300 27,621 -0.07(-5.11%)
Jun 16, 2023 1.310 1.370 1.310 1.370 24,368 +0.04(+3.01%)
Jun 15, 2023 1.360 1.380 1.290 1.330 66,699 +0.01(+0.76%)
Jun 14, 2023 1.340 1.390 1.310 1.320 37,722 +0.00(+0.00%)
Jun 13, 2023 1.310 1.400 1.310 1.320 39,823 +0.02(+1.15%)
Jun 12, 2023 1.400 1.440 1.300 1.305 78,464 -0.09(-6.79%)
Jun 09, 2023 1.520 1.535 1.400 1.400 73,960 -0.10(-6.67%)
Jun 08, 2023 1.580 1.598 1.480 1.500 71,098 -0.11(-6.83%)
Jun 07, 2023 1.460 1.630 1.440 1.610 256,574 +0.19(+13.38%)
Jun 06, 2023 1.240 1.469 1.230 1.420 88,874 +0.17(+13.60%)
Jun 05, 2023 1.260 1.276 1.230 1.250 43,530 -0.01(-0.79%)
Jun 02, 2023 1.250 1.300 1.210 1.260 38,559 -0.01(-0.79%)
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.