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

Applied Dna Scns (NQ: APDN )

4.370 -0.630 (-12.60%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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 (%)
Mar 31, 2023 1.120 1.150 1.120 1.130 61,371 -0.02(-1.74%)
Mar 30, 2023 1.160 1.160 1.120 1.150 32,851 +0.03(+2.68%)
Mar 29, 2023 1.140 1.170 1.120 1.120 344,888 +0.02(+1.82%)
Mar 28, 2023 1.120 1.120 1.086 1.100 8,371 +0.00(+0.00%)
Mar 27, 2023 1.060 1.150 1.050 1.100 40,931 +0.04(+3.77%)
Mar 24, 2023 1.070 1.111 1.020 1.060 33,190 -0.02(-1.85%)
Mar 23, 2023 1.150 1.150 1.070 1.080 33,295 -0.07(-6.09%)
Mar 22, 2023 1.040 1.160 1.040 1.150 156,588 +0.11(+10.58%)
Mar 21, 2023 1.050 1.095 1.020 1.040 88,818 -0.01(-0.95%)
Mar 20, 2023 1.090 1.120 1.050 1.050 42,419 -0.04(-3.67%)
Mar 17, 2023 1.050 1.130 1.050 1.090 142,864 +0.04(+3.81%)
Mar 16, 2023 1.020 1.080 1.017 1.050 70,696 +0.03(+2.94%)
Mar 15, 2023 1.020 1.050 1.008 1.020 89,946 +0.00(+0.00%)
Mar 14, 2023 1.080 1.080 1.020 1.020 87,274 -0.06(-5.56%)
Mar 13, 2023 1.080 1.100 1.030 1.080 56,584 +0.01(+0.93%)
Mar 10, 2023 1.200 1.200 1.060 1.070 119,424 -0.15(-12.30%)
Mar 09, 2023 1.270 1.270 1.190 1.220 66,367 -0.03(-2.40%)
Mar 08, 2023 1.280 1.280 1.220 1.250 45,265 -0.01(-0.79%)
Mar 07, 2023 1.280 1.280 1.222 1.260 44,798 -0.02(-1.56%)
Mar 06, 2023 1.260 1.308 1.220 1.280 110,469 -0.04(-3.03%)
Mar 03, 2023 1.400 1.410 1.180 1.320 420,233 -0.05(-3.60%)
Mar 02, 2023 1.420 1.420 1.352 1.369 30,750 -0.05(-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.