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

Applied Dna Scns (NQ: APDN )

0.9284 -0.0816 (-8.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
Apr 30, 2024 3.780 4.090 3.600 4.000 46,184 +0.15(+3.90%)
Apr 29, 2024 4.250 4.340 3.702 3.850 36,355 -0.52(-11.90%)
Apr 26, 2024 4.810 4.920 4.100 4.370 84,077 -0.63(-12.60%)
Apr 25, 2024 4.540 5.070 4.070 5.000 102,168 +0.22(+4.69%)
Apr 24, 2024 5.128 5.600 4.400 4.776 60,860 -1.02(-17.66%)
Apr 23, 2024 6.600 6.780 5.600 5.800 42,277 -0.80(-12.12%)
Apr 22, 2024 7.000 7.102 6.600 6.600 1,780 -0.26(-3.82%)
Apr 19, 2024 6.760 7.402 6.600 6.862 4,263 +0.11(+1.63%)
Apr 18, 2024 6.756 7.526 6.600 6.752 6,514 +0.09(+1.38%)
Apr 17, 2024 7.400 7.400 6.262 6.660 4,181 -0.23(-3.28%)
Apr 16, 2024 7.200 7.600 6.800 6.886 8,857 -0.32(-4.41%)
Apr 15, 2024 7.800 7.798 7.202 7.204 6,167 -0.37(-4.91%)
Apr 12, 2024 7.740 7.940 7.500 7.576 1,850 -0.04(-0.58%)
Apr 11, 2024 7.850 7.962 7.600 7.620 5,151 -0.26(-3.35%)
Apr 10, 2024 7.800 8.400 7.686 7.884 2,343 +0.04(+0.46%)
Apr 09, 2024 8.000 8.600 7.686 7.848 4,833 -0.08(-1.03%)
Apr 08, 2024 7.980 8.000 7.800 7.930 5,243 +0.13(+1.64%)
Apr 05, 2024 8.200 8.400 7.800 7.802 4,237 -0.20(-2.50%)
Apr 04, 2024 7.800 8.422 7.404 8.002 17,501 -0.84(-9.48%)
Apr 03, 2024 8.400 9.000 8.200 8.840 4,769 +0.26(+3.03%)
Apr 02, 2024 8.820 8.880 8.102 8.580 2,517 +0.18(+2.14%)
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.