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

Applied Dna Scns (NQ: APDN )

1.245 +0.035 (+2.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 28, 2024 8.600 8.980 8.200 8.200 2,524 -0.36(-4.21%)
Mar 27, 2024 8.620 8.980 8.200 8.560 3,128 -0.15(-1.77%)
Mar 26, 2024 9.600 9.798 8.712 8.714 4,068 -0.89(-9.23%)
Mar 25, 2024 9.840 9.998 9.232 9.600 2,899 -0.38(-3.81%)
Mar 22, 2024 10.13 10.13 9.400 9.980 4,789 -0.02(-0.20%)
Mar 21, 2024 10.13 10.13 9.060 10.00 5,450 +0.00(+0.00%)
Mar 20, 2024 9.380 10.44 8.600 10.00 10,593 +1.07(+11.98%)
Mar 19, 2024 8.200 9.554 8.200 8.930 11,346 +0.13(+1.48%)
Mar 18, 2024 7.454 9.034 7.400 8.800 51,541 +1.44(+19.57%)
Mar 15, 2024 8.202 8.602 7.360 7.360 12,160 -0.08(-1.08%)
Mar 14, 2024 10.00 10.75 7.440 7.440 23,133 -2.23(-23.08%)
Mar 13, 2024 10.80 11.02 9.672 9.672 7,098 -0.93(-8.75%)
Mar 12, 2024 11.20 11.76 10.60 10.60 4,334 +0.00(+0.00%)
Mar 11, 2024 11.00 11.40 10.40 10.60 2,504 -0.28(-2.57%)
Mar 08, 2024 10.80 11.00 10.35 10.88 7,428 -0.32(-2.86%)
Mar 07, 2024 11.30 11.50 11.00 11.20 1,779 -0.04(-0.36%)
Mar 06, 2024 11.18 11.40 10.82 11.24 5,950 -0.16(-1.40%)
Mar 05, 2024 11.00 11.50 10.96 11.40 3,189 +0.36(+3.26%)
Mar 04, 2024 11.20 11.60 11.00 11.04 4,124 -0.16(-1.43%)
Mar 01, 2024 11.60 12.00 11.00 11.20 5,766 -0.43(-3.66%)
Feb 29, 2024 12.38 12.38 11.40 11.63 2,071 -0.29(-2.47%)
Feb 28, 2024 12.00 12.20 11.22 11.92 2,264 +0.08(+0.68%)
Feb 27, 2024 12.36 12.46 11.80 11.84 5,938 -0.52(-4.21%)
Feb 26, 2024 12.81 13.00 11.80 12.36 3,943 -0.64(-4.92%)
Feb 23, 2024 13.20 14.40 12.22 13.00 7,025 -0.15(-1.14%)
Feb 22, 2024 13.40 13.78 12.98 13.15 4,234 -0.25(-1.87%)
Feb 21, 2024 14.40 14.40 12.98 13.40 10,396 -0.22(-1.62%)
Feb 20, 2024 13.74 14.40 13.00 13.62 16,852 +0.82(+6.41%)
Feb 16, 2024 12.00 13.50 11.91 12.80 19,088 +0.68(+5.63%)
Feb 15, 2024 11.80 12.30 11.40 12.12 1,272 +0.04(+0.31%)
Feb 14, 2024 11.65 12.40 11.60 12.08 5,377 +0.28(+2.37%)
Feb 13, 2024 11.89 12.01 11.22 11.80 1,792 +0.48(+4.24%)
Feb 12, 2024 12.20 12.40 11.20 11.32 2,017 -0.88(-7.21%)
Feb 09, 2024 11.80 12.60 11.40 12.20 6,083 +0.20(+1.67%)
Feb 08, 2024 12.60 12.60 11.80 12.00 5,094 +0.00(+0.00%)
Feb 07, 2024 12.00 12.41 11.80 12.00 7,050 +0.69(+6.10%)
Feb 06, 2024 11.20 11.40 10.80 11.31 2,617 +0.06(+0.55%)
Feb 05, 2024 11.50 12.00 11.10 11.25 2,197 -0.24(-2.06%)
Feb 02, 2024 12.00 12.00 11.15 11.48 3,010 -0.52(-4.30%)
Feb 01, 2024 11.20 12.18 11.20 12.00 1,601 +0.45(+3.90%)
Jan 31, 2024 11.40 12.38 10.39 11.55 6,941 -0.45(-3.75%)
Jan 30, 2024 12.40 12.46 12.00 12.00 919 -0.25(-2.04%)
Jan 29, 2024 12.40 12.64 12.20 12.25 954 -0.19(-1.53%)
Jan 26, 2024 12.64 12.64 12.40 12.44 1,038 -0.16(-1.27%)
Jan 25, 2024 12.80 12.80 12.42 12.60 1,446 +0.00(+0.00%)
Jan 24, 2024 12.40 12.60 12.13 12.60 1,025 +0.02(+0.17%)
Jan 23, 2024 12.30 12.70 12.30 12.58 2,972 +0.47(+3.92%)
Jan 22, 2024 11.84 12.30 11.70 12.10 2,357 +0.10(+0.87%)
Jan 19, 2024 12.40 12.60 12.00 12.00 1,971 -0.25(-2.06%)
Jan 18, 2024 12.40 12.40 12.08 12.25 1,051 -0.15(-1.23%)
Jan 17, 2024 12.40 12.60 12.00 12.40 1,749 +0.38(+3.18%)
Jan 16, 2024 12.20 12.60 12.00 12.02 1,737 +0.02(+0.18%)
Jan 12, 2024 12.00 12.60 11.98 12.00 5,207 -0.12(-0.97%)
Jan 11, 2024 12.00 12.20 12.00 12.12 1,179 +0.11(+0.90%)
Jan 10, 2024 12.64 12.64 12.01 12.01 1,971 -0.24(-1.93%)
Jan 09, 2024 12.75 12.75 12.02 12.25 1,889 -0.42(-3.32%)
Jan 08, 2024 12.70 12.80 12.40 12.67 2,690 +0.26(+2.08%)
Jan 05, 2024 12.13 12.59 12.13 12.41 1,064 -0.08(-0.67%)
Jan 04, 2024 12.70 12.80 12.13 12.49 533 -0.09(-0.70%)
Jan 03, 2024 12.40 12.81 12.40 12.58 1,788 +0.18(+1.44%)
Jan 02, 2024 12.04 12.78 12.00 12.40 1,865 +0.07(+0.54%)
Dec 29, 2023 13.10 13.38 11.80 12.34 3,265 -0.46(-3.63%)
Dec 28, 2023 13.00 13.00 12.60 12.80 3,492 +0.41(+3.31%)
Dec 27, 2023 12.20 12.40 12.00 12.39 3,131 -0.01(-0.06%)
Dec 26, 2023 13.40 13.32 12.30 12.40 3,443 -0.02(-0.19%)
Dec 22, 2023 11.32 12.68 11.25 12.42 3,626 +1.00(+8.76%)
Dec 21, 2023 12.20 12.44 10.43 11.42 10,297 -0.77(-6.35%)
Dec 20, 2023 12.40 12.83 11.70 12.20 7,244 -0.20(-1.65%)
Dec 19, 2023 13.00 13.20 12.31 12.40 6,754 -0.61(-4.67%)
Dec 18, 2023 13.60 14.00 12.99 13.01 8,706 +0.59(+4.73%)
Dec 15, 2023 14.00 14.00 12.40 12.42 8,569 -1.58(-11.29%)
Dec 14, 2023 14.20 15.64 12.60 14.00 18,023 -1.20(-7.89%)
Dec 13, 2023 12.20 15.80 12.02 15.20 12,779 +3.11(+25.77%)
Dec 12, 2023 15.40 16.10 11.68 12.09 18,944 -3.01(-19.96%)
Dec 11, 2023 17.60 17.60 14.73 15.10 8,320 -2.52(-14.30%)
Dec 08, 2023 19.40 20.00 17.62 17.62 7,944 -3.98(-18.43%)
Dec 07, 2023 20.80 22.80 20.80 21.60 2,454 -0.60(-2.70%)
Dec 06, 2023 20.82 22.40 20.82 22.20 2,635 +1.56(+7.57%)
Dec 05, 2023 20.20 21.80 20.04 20.64 1,816 +0.84(+4.23%)
Dec 04, 2023 19.20 20.40 17.80 19.80 2,498 +0.82(+4.32%)
Dec 01, 2023 17.80 19.60 17.20 18.98 3,044 +1.38(+7.84%)
Nov 30, 2023 18.39 18.39 17.07 17.60 511 -0.40(-2.22%)
Nov 29, 2023 18.00 18.60 17.60 18.00 2,833 +0.04(+0.22%)
Nov 28, 2023 18.00 18.87 17.60 17.96 2,149 +0.36(+2.05%)
Nov 27, 2023 17.00 18.00 17.00 17.60 1,369 +0.60(+3.52%)
Nov 24, 2023 17.00 17.17 16.85 17.00 1,244 -0.18(-1.06%)
Nov 22, 2023 16.81 17.18 16.80 17.18 150 +0.58(+3.52%)
Nov 21, 2023 17.00 17.36 16.60 16.60 295 -0.20(-1.19%)
Nov 20, 2023 16.20 16.80 16.00 16.80 681 +0.17(+1.03%)
Nov 17, 2023 16.40 16.84 16.00 16.63 700 -0.21(-1.26%)
Nov 16, 2023 17.00 17.00 16.40 16.84 666 +0.84(+5.25%)
Nov 15, 2023 18.00 18.00 16.00 16.00 2,234 -1.70(-9.60%)
Nov 14, 2023 19.00 19.12 17.60 17.70 1,386 +0.11(+0.61%)
Nov 13, 2023 17.00 19.31 17.00 17.59 617 -0.25(-1.38%)
Nov 10, 2023 17.15 18.00 17.00 17.84 800 +0.04(+0.21%)
Nov 09, 2023 17.85 18.27 17.00 17.80 1,133 -0.60(-3.26%)
Nov 08, 2023 18.20 19.10 15.88 18.40 4,599 -0.80(-4.17%)
Nov 07, 2023 18.98 22.00 18.40 19.20 5,516 +1.80(+10.34%)
Nov 06, 2023 16.50 19.00 16.50 17.40 3,250 +0.78(+4.69%)
Nov 03, 2023 16.40 17.00 16.36 16.62 570 +0.22(+1.34%)
Nov 02, 2023 15.20 16.82 15.11 16.40 1,731 +1.31(+8.68%)
Nov 01, 2023 15.38 16.38 15.00 15.09 1,502 +0.09(+0.60%)
Oct 31, 2023 15.00 15.99 15.00 15.00 1,547 +0.00(+0.00%)
Oct 30, 2023 15.67 16.60 15.00 15.00 1,026 -1.59(-9.58%)
Oct 27, 2023 15.98 17.18 15.60 16.59 1,402 +1.59(+10.60%)
Oct 26, 2023 16.20 16.60 15.00 15.00 1,923 -1.46(-8.89%)
Oct 25, 2023 16.80 17.76 15.80 16.46 2,199 +0.05(+0.30%)
Oct 24, 2023 17.80 17.80 16.01 16.41 1,913 +0.05(+0.31%)
Oct 23, 2023 17.80 19.00 16.20 16.36 2,317 -1.84(-10.09%)
Oct 20, 2023 19.20 19.80 18.20 18.20 1,665 -1.12(-5.82%)
Oct 19, 2023 20.60 20.80 19.20 19.32 1,731 -0.89(-4.40%)
Oct 18, 2023 20.20 21.56 20.20 20.21 1,288 +0.01(+0.07%)
Oct 17, 2023 20.80 22.10 20.20 20.20 1,321 -0.40(-1.94%)
Oct 16, 2023 20.60 22.40 20.60 20.60 1,142 +0.00(+0.00%)
Oct 13, 2023 21.00 21.80 20.60 20.60 934 -0.51(-2.40%)
Oct 12, 2023 20.60 22.26 20.60 21.11 664 +0.11(+0.50%)
Oct 11, 2023 21.80 22.02 20.60 21.00 805 -0.60(-2.78%)
Oct 10, 2023 21.00 23.00 21.00 21.60 690 +0.80(+3.85%)
Oct 09, 2023 21.60 21.89 20.20 20.80 967 -1.20(-5.45%)
Oct 06, 2023 23.60 23.60 21.60 22.00 777 +0.20(+0.92%)
Oct 05, 2023 21.20 23.60 21.20 21.80 647 +0.40(+1.87%)
Oct 04, 2023 21.20 22.20 21.00 21.40 1,121 -0.40(-1.83%)
Oct 03, 2023 22.00 24.00 21.60 21.80 2,727 -1.00(-4.39%)
Oct 02, 2023 25.80 26.00 22.00 22.80 3,084 -1.40(-5.79%)
Sep 29, 2023 24.20 26.00 24.20 24.20 861 +0.20(+0.83%)
Sep 28, 2023 24.80 25.00 24.00 24.00 3,294 -0.60(-2.44%)
Sep 27, 2023 24.20 26.60 24.20 24.60 2,050 -0.70(-2.77%)
Sep 26, 2023 24.60 26.00 24.60 25.30 791 +0.70(+2.85%)
Sep 25, 2023 24.80 25.20 24.40 24.60 1,066 -0.60(-2.38%)
Sep 22, 2023 26.60 26.60 24.61 25.20 1,444 -1.20(-4.55%)
Sep 21, 2023 25.60 27.18 24.80 26.40 1,115 +1.00(+3.94%)
Sep 20, 2023 26.80 26.80 25.40 25.40 1,312 +0.20(+0.79%)
Sep 19, 2023 27.60 27.60 25.20 25.20 1,188 -1.80(-6.67%)
Sep 18, 2023 28.20 28.20 27.00 27.00 1,472 -1.40(-4.93%)
Sep 15, 2023 25.40 28.40 24.65 28.40 3,469 +3.80(+15.45%)
Sep 14, 2023 25.40 25.80 24.40 24.60 1,436 -1.00(-3.91%)
Sep 13, 2023 25.40 26.20 25.40 25.60 415 +0.20(+0.79%)
Sep 12, 2023 26.00 26.20 25.20 25.40 953 -0.80(-3.05%)
Sep 11, 2023 25.60 27.00 25.60 26.20 839 +0.40(+1.55%)
Sep 08, 2023 25.80 26.58 25.80 25.80 1,004 -0.20(-0.77%)
Sep 07, 2023 25.20 26.00 25.20 26.00 1,962 +0.60(+2.36%)
Sep 06, 2023 25.40 26.00 25.40 25.40 889 -0.40(-1.55%)
Sep 05, 2023 25.60 26.80 25.60 25.80 914 +0.20(+0.78%)
Sep 01, 2023 25.20 26.40 25.20 25.60 1,120 +0.00(+0.00%)
Aug 31, 2023 26.40 26.80 25.20 25.60 1,751 +0.40(+1.59%)
Aug 30, 2023 27.20 27.20 25.20 25.20 1,252 -0.20(-0.79%)
Aug 29, 2023 25.00 26.20 25.00 25.40 2,434 +0.20(+0.79%)
Aug 28, 2023 27.20 27.78 24.40 25.20 11,201 -2.60(-9.35%)
Aug 25, 2023 28.20 29.00 26.80 27.80 2,254 -1.40(-4.79%)
Aug 24, 2023 28.40 29.80 27.40 29.20 1,566 +0.20(+0.69%)
Aug 23, 2023 26.80 30.60 26.60 29.00 5,304 +2.00(+7.41%)
Aug 22, 2023 27.00 27.20 26.60 27.00 695 +0.00(+0.00%)
Aug 21, 2023 27.00 27.60 26.60 27.00 1,512 +0.00(+0.00%)
Aug 18, 2023 29.00 29.00 26.60 27.00 2,658 -2.80(-9.40%)
Aug 17, 2023 30.20 30.20 29.20 29.80 1,106 -0.20(-0.67%)
Aug 16, 2023 29.60 30.57 29.60 30.00 552 -0.20(-0.66%)
Aug 15, 2023 30.00 30.96 29.60 30.20 1,132 +0.00(+0.00%)
Aug 14, 2023 30.60 30.62 29.40 30.20 3,853 -1.00(-3.21%)
Aug 11, 2023 33.60 34.10 30.60 31.20 4,496 -3.80(-10.86%)
Aug 10, 2023 31.20 35.90 31.20 35.00 8,195 +3.20(+10.06%)
Aug 09, 2023 32.20 32.20 30.29 31.80 3,274 +0.80(+2.58%)
Aug 08, 2023 31.60 31.60 29.64 31.00 2,306 -0.20(-0.64%)
Aug 07, 2023 32.80 32.90 30.20 31.20 3,729 -1.40(-4.29%)
Aug 04, 2023 34.60 34.80 32.48 32.60 968 -1.40(-4.12%)
Aug 03, 2023 33.20 34.96 33.20 34.00 3,381 -1.40(-3.95%)
Aug 02, 2023 37.00 37.00 35.00 35.40 2,936 -1.80(-4.84%)
Aug 01, 2023 35.40 37.20 33.20 37.20 7,719 +2.20(+6.29%)
Jul 31, 2023 32.40 36.00 32.00 35.00 21,152 +3.40(+10.76%)
Jul 28, 2023 32.20 32.38 30.80 31.60 3,981 -0.60(-1.86%)
Jul 27, 2023 31.00 32.80 30.20 32.20 7,583 +2.00(+6.62%)
Jul 26, 2023 29.00 30.80 28.00 30.20 5,197 +2.00(+7.09%)
Jul 25, 2023 28.40 28.82 27.40 28.20 2,036 +0.20(+0.71%)
Jul 24, 2023 28.00 28.40 27.00 28.00 3,644 +0.00(+0.00%)
Jul 21, 2023 29.40 29.60 27.00 28.00 3,626 -0.20(-0.71%)
Jul 20, 2023 29.00 29.60 28.20 28.20 1,841 -0.80(-2.76%)
Jul 19, 2023 30.80 31.60 28.20 29.00 4,292 -2.00(-6.45%)
Jul 18, 2023 32.20 32.20 30.00 31.00 7,346 -1.20(-3.73%)
Jul 17, 2023 27.20 32.40 26.60 32.20 19,634 +5.60(+21.05%)
Jul 14, 2023 27.80 28.60 25.80 26.60 19,595 -1.80(-6.34%)
Jul 13, 2023 27.20 33.80 26.80 28.40 350,386 +3.00(+11.81%)
Jul 12, 2023 26.60 26.99 25.20 25.40 3,141 -1.00(-3.79%)
Jul 11, 2023 26.20 26.70 26.00 26.40 1,058 +0.00(+0.00%)
Jul 10, 2023 26.60 27.00 25.94 26.40 1,877 +0.20(+0.76%)
Jul 07, 2023 26.00 26.80 25.60 26.20 2,718 +0.20(+0.77%)
Jul 06, 2023 26.00 26.00 25.30 26.00 896 +0.20(+0.78%)
Jul 05, 2023 26.00 26.54 25.80 25.80 1,140 -0.20(-0.77%)
Jul 03, 2023 25.40 26.40 25.40 26.00 1,135 +0.20(+0.78%)
Jun 30, 2023 25.60 26.40 25.00 25.80 1,301 +0.20(+0.78%)
Jun 29, 2023 26.60 26.60 24.60 25.60 2,368 -0.20(-0.78%)
Jun 28, 2023 26.40 27.13 25.40 25.80 1,306 +0.39(+1.52%)
Jun 27, 2023 26.80 27.00 25.20 25.41 2,726 -1.39(-5.17%)
Jun 26, 2023 27.20 27.40 25.20 26.80 1,233 -0.40(-1.47%)
Jun 23, 2023 26.60 27.40 26.20 27.20 1,268 +0.00(+0.00%)
Jun 22, 2023 26.60 27.20 25.80 27.20 2,955 +1.20(+4.62%)
Jun 21, 2023 26.00 27.20 25.60 26.00 1,874 +0.00(+0.00%)
Jun 20, 2023 27.00 27.40 25.60 26.00 1,381 -1.40(-5.11%)
Jun 16, 2023 26.20 27.40 26.20 27.40 1,218 +0.80(+3.01%)
Jun 15, 2023 27.20 27.60 25.80 26.60 3,334 +5.90(+28.50%)
May 08, 2023 20.40 20.80 20.20 20.70 2,095 +0.40(+1.97%)
May 05, 2023 20.20 20.57 19.98 20.30 2,279 -0.30(-1.46%)
May 04, 2023 20.40 20.99 20.20 20.60 698 +0.00(+0.00%)
May 03, 2023 20.00 20.80 19.60 20.60 7,069 +0.60(+3.00%)
May 02, 2023 19.60 20.40 19.60 20.00 2,426 +0.11(+0.54%)
May 01, 2023 20.00 20.00 19.70 19.89 1,181 +0.49(+2.54%)
Apr 28, 2023 19.60 20.00 19.40 19.40 5,156 -0.60(-2.99%)
Apr 27, 2023 19.60 20.00 19.40 20.00 2,391 +0.36(+1.82%)
Apr 26, 2023 20.00 20.40 19.60 19.64 2,144 -0.16(-0.81%)
Apr 25, 2023 20.20 20.76 19.80 19.80 3,588 -1.00(-4.81%)
Apr 24, 2023 20.40 20.80 20.40 20.80 686 +0.20(+0.97%)
Apr 21, 2023 21.00 21.00 20.23 20.60 423 -0.20(-0.96%)
Apr 20, 2023 20.20 20.80 20.20 20.80 1,143 +0.40(+1.96%)
Apr 19, 2023 20.80 20.80 20.40 20.40 735 -0.40(-1.92%)
Apr 18, 2023 20.20 21.20 20.20 20.80 1,854 +0.20(+0.98%)
Apr 17, 2023 21.00 21.20 20.20 20.60 2,785 -0.40(-1.91%)
Apr 14, 2023 20.80 21.00 20.60 21.00 1,225 +0.40(+1.94%)
Apr 13, 2023 21.40 21.40 20.60 20.60 1,486 -0.80(-3.74%)
Apr 12, 2023 21.60 21.60 20.80 21.40 1,518 +0.20(+0.94%)
Apr 11, 2023 21.60 21.71 20.40 21.20 4,907 -0.20(-0.93%)
Apr 10, 2023 22.20 22.20 21.20 21.40 4,011 +0.80(+3.88%)
Apr 06, 2023 21.80 22.00 20.00 20.60 3,689 -1.00(-4.63%)
Apr 05, 2023 22.00 22.00 21.60 21.60 703 -0.30(-1.37%)
Apr 04, 2023 22.20 22.40 21.80 21.90 1,102 -0.30(-1.35%)
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.