Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	195.00	195.25	184.00	194.40	11,790	-2.00(-1.02%)
May 28, 2020	204.00	209.00	195.60	196.40	18,099	-6.80(-3.35%)
May 27, 2020	235.20	238.80	194.80	203.20	40,075	-32.40(-13.75%)
May 26, 2020	221.40	235.80	217.20	235.60	23,680	+14.80(+6.70%)
May 22, 2020	222.80	228.00	218.40	220.80	11,365	-7.40(-3.24%)
May 21, 2020	224.20	229.60	216.00	228.20	18,928	+3.20(+1.42%)
May 20, 2020	226.60	234.80	222.00	225.00	30,192	-8.20(-3.52%)
May 19, 2020	231.80	240.00	218.20	233.20	32,396	+9.20(+4.11%)
May 18, 2020	230.00	236.20	215.00	224.00	47,216	+1.80(+0.81%)
May 15, 2020	266.80	272.00	220.20	222.20	148,100	-82.00(-26.96%)
May 14, 2020	296.20	327.80	256.00	304.20	1,224,005	+126.40(+71.09%)
May 13, 2020	186.20	195.00	170.60	177.80	20,768	-8.00(-4.31%)
May 12, 2020	186.20	198.00	181.40	185.80	28,667	-1.60(-0.85%)
May 11, 2020	181.80	190.00	176.20	187.40	27,265	-2.20(-1.16%)
May 08, 2020	172.20	194.40	172.20	189.60	46,160	+13.60(+7.73%)
May 07, 2020	190.60	192.00	174.20	176.00	74,978	-12.00(-6.38%)
May 06, 2020	172.80	188.00	153.00	188.00	146,603	+15.80(+9.18%)
May 05, 2020	182.80	193.40	170.20	172.20	202,718	-10.40(-5.70%)
May 04, 2020	238.00	247.40	175.40	182.60	1,676,233	+50.00(+37.71%)

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.