Applied Dna Scns (NQ: APDN )

7.180 USD UNCHANGED
Streaming Delayed Price Updated: 7:09 AM EST, Dec 2, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 01, 2020 7.470 7.470 6.960 7.180 279,386 -0.34(-4.52%)
Nov 30, 2020 7.200 7.700 6.950 7.520 1,063,743 +0.34(+4.74%)
Nov 27, 2020 6.790 7.230 6.600 7.180 271,700 +0.45(+6.69%)
Nov 25, 2020 6.810 6.860 6.500 6.730 150,400 -0.06(-0.88%)
Nov 24, 2020 6.970 7.230 6.710 6.790 288,911 -0.13(-1.88%)
Nov 23, 2020 7.030 7.030 6.850 6.920 110,193 -0.13(-1.84%)
Nov 20, 2020 6.970 7.150 6.865 7.050 113,700 +0.01(+0.14%)
Nov 19, 2020 7.100 7.100 6.880 7.040 46,850 -0.02(-0.28%)
Nov 18, 2020 7.100 7.263 6.910 7.060 105,174 +0.01(+0.14%)
Nov 17, 2020 7.250 7.250 6.780 7.050 205,590 -0.18(-2.49%)
Nov 16, 2020 6.800 7.290 6.800 7.230 318,623 +0.47(+6.95%)
Nov 13, 2020 6.950 6.969 6.700 6.760 77,900 -0.13(-1.89%)
Nov 12, 2020 6.930 7.120 6.620 6.890 160,781 +0.05(+0.73%)
Nov 11, 2020 6.600 6.870 6.450 6.840 88,845 +0.27(+4.11%)
Nov 10, 2020 6.640 6.760 6.410 6.570 133,554 -0.05(-0.76%)
Nov 09, 2020 7.300 7.300 6.600 6.620 254,211 -0.57(-7.93%)
Nov 06, 2020 7.060 7.600 7.060 7.190 217,200 +0.09(+1.27%)
Nov 05, 2020 7.230 7.320 7.010 7.100 85,589 -0.22(-3.01%)
Nov 04, 2020 6.950 7.450 6.700 7.320 185,032 +0.35(+5.02%)
Nov 03, 2020 7.060 7.166 6.760 6.970 195,635 -0.03(-0.43%)
Nov 02, 2020 8.180 8.300 6.910 7.000 302,619 -0.71(-9.21%)
Oct 30, 2020 6.800 7.980 6.600 7.710 396,100 +0.86(+12.55%)
Oct 29, 2020 6.860 6.930 6.790 6.850 15,095 -0.05(-0.72%)
Oct 28, 2020 7.030 7.080 6.550 6.900 92,677 -0.24(-3.36%)
Oct 27, 2020 7.550 7.610 7.010 7.140 110,016 -0.49(-6.42%)
Oct 26, 2020 7.600 7.670 7.300 7.630 124,810 -0.07(-0.91%)
Oct 23, 2020 7.800 7.850 7.540 7.700 82,800 -0.11(-1.41%)
Oct 22, 2020 7.750 7.900 7.750 7.810 75,596 +0.06(+0.77%)
Oct 21, 2020 7.980 7.980 7.660 7.750 35,640 -0.18(-2.27%)
Oct 20, 2020 7.530 8.040 7.500 7.930 92,908 +0.39(+5.17%)
Oct 19, 2020 7.660 7.800 7.530 7.540 51,478 -0.16(-2.08%)
Oct 16, 2020 7.860 7.950 7.640 7.700 96,600 -0.20(-2.53%)
Oct 15, 2020 7.980 8.100 7.830 7.900 95,699 -0.22(-2.71%)
Oct 14, 2020 8.160 8.209 8.020 8.120 184,713 -0.04(-0.49%)
Oct 13, 2020 8.050 8.410 7.910 8.160 375,287 +0.17(+2.13%)
Oct 12, 2020 7.850 8.190 7.660 7.990 248,269 +0.35(+4.58%)
Oct 09, 2020 7.620 7.710 7.570 7.640 58,900 -0.02(-0.26%)
Oct 08, 2020 7.650 7.716 7.540 7.660 54,939 +0.12(+1.59%)
Oct 07, 2020 7.700 7.820 7.530 7.540 71,980 -0.17(-2.20%)
Oct 06, 2020 7.590 7.740 7.500 7.710 98,589 +0.21(+2.80%)
Oct 05, 2020 7.470 7.620 7.420 7.500 43,262 +0.10(+1.35%)
Oct 02, 2020 7.570 7.670 7.370 7.400 116,800 -0.20(-2.63%)
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.