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

Applied Dna Scns (NQ: APDN )

4.090 +0.060 (+1.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 2, 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 (%)
Dec 31, 2019 4.190 4.320 4.110 4.190 152,800 -0.03(-0.71%)
Dec 30, 2019 4.310 4.420 4.140 4.220 163,705 -0.11(-2.54%)
Dec 27, 2019 4.420 4.950 4.123 4.330 453,000 -0.07(-1.59%)
Dec 26, 2019 3.880 4.590 3.880 4.400 364,074 +0.49(+12.53%)
Dec 24, 2019 3.860 3.990 3.830 3.910 28,600 -0.03(-0.76%)
Dec 23, 2019 3.950 4.130 3.820 3.940 84,533 -0.04(-1.01%)
Dec 20, 2019 3.970 3.980 3.770 3.980 125,400 +0.06(+1.53%)
Dec 19, 2019 3.870 3.980 3.760 3.920 123,572 +0.04(+1.03%)
Dec 18, 2019 3.920 4.010 3.827 3.880 61,788 -0.04(-1.02%)
Dec 17, 2019 4.050 4.050 3.880 3.920 61,018 -0.13(-3.21%)
Dec 16, 2019 3.920 4.060 3.800 4.050 144,967 +0.11(+2.79%)
Dec 13, 2019 3.990 4.000 3.516 3.940 297,300 -0.32(-7.51%)
Dec 12, 2019 4.290 4.350 4.150 4.260 436,447 +0.09(+2.16%)
Dec 11, 2019 4.120 4.190 4.000 4.170 224,484 +0.07(+1.71%)
Dec 10, 2019 4.200 4.300 4.000 4.100 385,306 +0.10(+2.50%)
Dec 09, 2019 3.910 4.110 3.910 4.000 114,971 +0.06(+1.52%)
Dec 06, 2019 3.750 3.946 3.700 3.940 127,200 +0.12(+3.14%)
Dec 05, 2019 3.890 3.960 3.740 3.820 227,239 -0.14(-3.54%)
Dec 04, 2019 3.920 4.008 3.810 3.960 149,927 +0.01(+0.25%)
Dec 03, 2019 4.100 4.100 3.880 3.950 226,556 -0.17(-4.13%)
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.