Indicators

Applied Dna Scns (NQ: APDN )

3.750 -0.340 (-8.31%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	16.00	17.00	14.00	16.00	15,582	+1.00(+6.67%)
Dec 28, 2018	14.40	18.00	14.00	15.00	31,377	+0.63(+4.37%)
Dec 27, 2018	14.00	15.60	13.20	14.37	12,350	-0.03(-0.19%)
Dec 26, 2018	16.80	16.80	14.00	14.40	16,284	-2.40(-14.29%)
Dec 24, 2018	14.00	18.00	13.60	16.80	39,160	+2.40(+16.67%)
Dec 21, 2018	14.40	14.80	12.00	14.40	141,582	-4.40(-23.40%)
Dec 20, 2018		28.00	28.00	18.80	400	-9.20(-32.87%)
Dec 19, 2018	31.20	33.40	28.00	28.00	3,335	-3.99(-12.47%)
Dec 18, 2018	32.39	32.72	30.40	31.99	2,226	+0.39(+1.24%)
Dec 17, 2018	37.20	37.20	30.00	31.60	9,043	-4.40(-12.22%)
Dec 14, 2018	40.80	40.80	34.40	36.00	7,802	-4.00(-10.00%)
Dec 13, 2018	45.20	45.20	39.08	40.00	5,708	-4.80(-10.71%)
Dec 12, 2018	42.80	46.60	42.40	44.80	7,157	+2.00(+4.67%)
Dec 11, 2018	42.00	44.80	42.00	42.80	1,381	+0.80(+1.90%)
Dec 10, 2018	44.00	44.40	40.80	42.00	8,021	+0.00(+0.00%)
Dec 07, 2018	42.40	44.00	41.60	42.00	1,687	+0.00(+0.00%)
Dec 06, 2018	42.80	45.60	41.60	42.00	3,260	-0.80(-1.87%)
Dec 04, 2018	43.20	44.40	41.60	42.80	3,902	-1.20(-2.73%)

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.