Skip to main content

Applied Dna Scns (NQ: APDN )

0.4100 -0.0180 (-4.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2020 9.520 9.940 9.340 9.870 166,043 +0.15(+1.54%)
May 29, 2020 9.750 9.762 9.200 9.720 235,800 -0.10(-1.02%)
May 28, 2020 10.20 10.45 9.780 9.820 361,987 -0.34(-3.35%)
May 27, 2020 11.76 11.94 9.740 10.16 801,500 -1.62(-13.75%)
May 26, 2020 11.07 11.79 10.86 11.78 473,614 +0.74(+6.70%)
May 22, 2020 11.14 11.40 10.92 11.04 227,300 -0.37(-3.24%)
May 21, 2020 11.21 11.48 10.80 11.41 378,575 +0.16(+1.42%)
May 20, 2020 11.33 11.74 11.10 11.25 603,842 -0.41(-3.52%)
May 19, 2020 11.59 12.00 10.91 11.66 647,933 +0.46(+4.11%)
May 18, 2020 11.50 11.81 10.75 11.20 944,331 +0.09(+0.81%)
May 15, 2020 13.34 13.60 11.01 11.11 2,962,000 -4.10(-26.96%)
May 14, 2020 14.81 16.39 12.80 15.21 24,480,116 +6.32(+71.09%)
May 13, 2020 9.310 9.750 8.530 8.890 415,367 -0.40(-4.31%)
May 12, 2020 9.310 9.900 9.070 9.290 573,345 -0.08(-0.85%)
May 11, 2020 9.090 9.500 8.810 9.370 545,303 -0.11(-1.16%)
May 08, 2020 8.610 9.720 8.610 9.480 923,200 +0.68(+7.73%)
May 07, 2020 9.530 9.600 8.710 8.800 1,499,567 -0.60(-6.38%)
May 06, 2020 8.640 9.400 7.650 9.400 2,932,066 +0.79(+9.18%)
May 05, 2020 9.140 9.670 8.510 8.610 4,054,371 -0.52(-5.70%)
May 04, 2020 11.90 12.37 8.770 9.130 33,524,678 +2.50(+37.71%)
May 01, 2020 6.620 6.700 6.060 6.630 606,000 -0.25(-3.63%)
Apr 30, 2020 6.090 7.690 5.820 6.880 2,601,554 +0.69(+11.15%)
Apr 29, 2020 6.560 6.720 6.150 6.190 319,313 -0.36(-5.50%)
Apr 28, 2020 6.750 6.790 6.510 6.550 206,747 -0.13(-1.95%)
Apr 27, 2020 6.400 6.780 6.240 6.680 433,050 +0.32(+5.03%)
Apr 24, 2020 6.300 6.450 5.910 6.360 695,400 +0.17(+2.75%)
Apr 23, 2020 6.230 6.500 6.080 6.190 460,339 -0.16(-2.52%)
Apr 22, 2020 6.400 6.470 5.770 6.350 630,820 -0.01(-0.16%)
Apr 21, 2020 6.300 6.900 6.040 6.360 3,889,293 +0.93(+17.13%)
Apr 20, 2020 5.280 5.720 5.230 5.430 279,541 -0.07(-1.27%)
Apr 17, 2020 5.640 5.840 5.280 5.500 633,600 -0.54(-8.94%)
Apr 16, 2020 5.500 6.230 5.230 6.040 1,486,440 +0.28(+4.86%)
Apr 15, 2020 8.390 8.740 5.550 5.760 20,629,436 +1.21(+26.59%)
Apr 14, 2020 4.070 4.680 4.070 4.550 464,141 +0.51(+12.62%)
Apr 13, 2020 4.140 4.160 3.920 4.040 153,401 +0.06(+1.51%)
Apr 09, 2020 4.050 4.200 3.920 3.980 181,300 -0.04(-1.00%)
Apr 08, 2020 3.880 4.070 3.610 4.020 197,789 +0.14(+3.61%)
Apr 07, 2020 3.920 3.970 3.700 3.880 169,078 -0.04(-1.02%)
Apr 06, 2020 3.780 3.940 3.760 3.920 204,744 +0.16(+4.26%)
Apr 03, 2020 3.840 3.920 3.630 3.760 194,200 -0.08(-2.08%)
Apr 02, 2020 4.270 4.340 3.750 3.840 498,620 +0.05(+1.32%)
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.