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

Applied Dna Scns (NQ: APDN )

0.3070 -0.0230 (-6.97%)
Streaming Delayed Price Updated: 11:59 AM EDT, Apr 23, 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 (%)
Aug 31, 2020 7.550 7.550 7.210 7.330 208,598 -0.31(-4.06%)
Aug 28, 2020 7.610 7.840 7.350 7.640 257,900 +0.29(+3.95%)
Aug 27, 2020 8.390 8.580 7.080 7.350 1,085,516 -1.26(-14.63%)
Aug 26, 2020 8.850 8.950 8.500 8.610 198,088 -0.24(-2.71%)
Aug 25, 2020 8.860 9.080 8.750 8.850 376,865 -0.15(-1.67%)
Aug 24, 2020 9.140 9.400 8.730 9.000 542,374 -0.30(-3.23%)
Aug 21, 2020 9.110 9.450 8.890 9.300 317,000 +0.05(+0.54%)
Aug 20, 2020 9.610 9.610 9.080 9.250 340,960 -0.26(-2.73%)
Aug 19, 2020 9.360 9.600 9.270 9.510 323,304 +0.09(+0.96%)
Aug 18, 2020 9.440 9.730 9.160 9.420 429,301 -0.06(-0.63%)
Aug 17, 2020 9.310 9.680 9.200 9.480 611,764 +0.19(+2.05%)
Aug 14, 2020 9.050 9.330 8.870 9.290 480,400 +0.20(+2.20%)
Aug 13, 2020 8.850 9.220 8.650 9.090 354,856 +0.25(+2.83%)
Aug 12, 2020 9.840 10.11 8.800 8.840 809,762 -0.98(-9.98%)
Aug 11, 2020 9.850 10.23 9.710 9.820 612,771 -0.02(-0.20%)
Aug 10, 2020 9.880 10.38 9.710 9.840 423,191 -0.16(-1.60%)
Aug 07, 2020 9.840 10.24 9.610 10.00 646,100 -0.97(-8.84%)
Aug 06, 2020 10.64 10.99 10.57 10.97 697,913 +0.37(+3.49%)
Aug 05, 2020 10.86 11.01 10.48 10.60 613,029 -0.27(-2.48%)
Aug 04, 2020 9.670 11.20 9.630 10.87 1,102,207 +1.18(+12.18%)
Aug 03, 2020 9.800 10.16 9.440 9.690 868,110 -0.31(-3.10%)
Jul 31, 2020 13.05 13.08 9.300 10.00 18,595,800 +1.29(+14.81%)
Jul 30, 2020 8.800 9.030 8.440 8.710 338,602 -0.16(-1.80%)
Jul 29, 2020 9.010 9.420 8.700 8.870 808,639 -0.23(-2.53%)
Jul 28, 2020 9.200 9.450 8.870 9.100 518,271 -0.15(-1.62%)
Jul 27, 2020 9.850 9.990 9.170 9.250 394,652 -0.48(-4.93%)
Jul 24, 2020 10.00 10.02 9.550 9.730 344,400 -0.46(-4.51%)
Jul 23, 2020 10.80 11.06 10.10 10.19 607,345 -0.67(-6.17%)
Jul 22, 2020 10.90 11.40 10.70 10.86 662,232 -0.36(-3.21%)
Jul 21, 2020 10.65 11.71 10.26 11.22 1,954,187 +0.65(+6.15%)
Jul 20, 2020 10.10 11.18 9.950 10.57 1,623,709 -0.16(-1.49%)
Jul 17, 2020 13.05 14.84 10.07 10.73 22,577,900 +1.74(+19.35%)
Jul 16, 2020 8.000 9.830 7.770 8.990 4,118,639 +0.96(+11.96%)
Jul 15, 2020 7.880 8.100 7.610 8.030 404,527 +0.22(+2.82%)
Jul 14, 2020 7.780 7.890 7.510 7.810 295,776 +0.03(+0.39%)
Jul 13, 2020 8.070 8.110 7.720 7.780 409,001 -0.33(-4.07%)
Jul 10, 2020 8.070 8.220 7.900 8.110 337,600 -0.03(-0.37%)
Jul 09, 2020 8.600 8.710 7.820 8.140 1,317,494 +0.12(+1.50%)
Jul 08, 2020 8.080 8.150 7.500 8.020 426,461 -0.11(-1.35%)
Jul 07, 2020 8.070 8.240 7.960 8.130 291,321 -0.11(-1.33%)
Jul 06, 2020 8.250 8.460 7.950 8.240 382,091 -0.01(-0.12%)
Jul 02, 2020 8.830 8.830 7.900 8.250 1,017,000 +0.50(+6.45%)
Jul 01, 2020 7.990 8.030 7.650 7.750 301,806 -0.32(-3.97%)
Jun 30, 2020 8.600 8.740 7.970 8.070 526,843 -0.73(-8.30%)
Jun 29, 2020 9.480 9.480 8.340 8.800 444,994 -0.29(-3.19%)
Jun 26, 2020 9.400 9.400 8.300 9.090 1,047,000 -0.19(-2.05%)
Jun 25, 2020 7.630 9.500 7.500 9.280 2,242,805 +1.66(+21.78%)
Jun 24, 2020 7.570 7.690 7.310 7.620 432,276 -0.03(-0.39%)
Jun 23, 2020 7.880 7.890 7.360 7.650 331,231 -0.27(-3.41%)
Jun 22, 2020 7.400 8.280 7.210 7.920 878,473 +0.53(+7.17%)
Jun 19, 2020 7.500 7.560 7.130 7.390 344,800 +0.08(+1.09%)
Jun 18, 2020 7.180 7.400 7.030 7.310 277,919 +0.05(+0.69%)
Jun 17, 2020 7.280 7.350 6.930 7.260 348,522 -0.29(-3.84%)
Jun 16, 2020 7.660 7.820 7.150 7.550 697,075 +0.13(+1.75%)
Jun 15, 2020 7.130 7.440 6.810 7.420 439,065 +0.21(+2.91%)
Jun 12, 2020 7.200 7.494 6.810 7.210 335,500 +0.17(+2.41%)
Jun 11, 2020 7.340 7.900 6.950 7.040 976,402 -0.54(-7.12%)
Jun 10, 2020 7.980 8.120 7.450 7.580 380,178 -0.24(-3.07%)
Jun 09, 2020 7.660 9.030 7.260 7.820 1,621,090 -0.04(-0.51%)
Jun 08, 2020 8.220 8.430 7.750 7.860 721,557 +0.50(+6.79%)
Jun 05, 2020 7.880 7.962 7.110 7.360 538,300 -0.62(-7.77%)
Jun 04, 2020 8.380 8.600 7.820 7.980 373,588 -0.38(-4.55%)
Jun 03, 2020 9.590 9.610 8.360 8.360 527,443 -1.28(-13.28%)
Jun 02, 2020 9.870 10.06 9.410 9.640 287,850 -0.23(-2.33%)
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.