Indicators

Applied Dna Scns (NQ: APDN )

3.770 -0.080 (-2.08%)

Streaming Delayed Price Updated: 12:56 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	4.550	4.649	3.680	3.990	870,100	-0.11(-2.68%)
Feb 27, 2020	3.930	4.950	3.560	4.100	2,470,750	+0.48(+13.26%)
Feb 26, 2020	3.520	3.840	3.450	3.620	381,553	+0.07(+1.97%)
Feb 25, 2020	3.870	3.890	3.450	3.550	266,779	-0.24(-6.33%)
Feb 24, 2020	3.540	3.830	3.470	3.790	500,451	+0.23(+6.46%)
Feb 21, 2020	3.540	3.560	3.420	3.560	93,000	+0.04(+1.14%)
Feb 20, 2020	3.600	3.680	3.410	3.520	253,718	-0.07(-1.95%)
Feb 19, 2020	3.380	4.370	3.350	3.590	1,212,110	+0.22(+6.53%)
Feb 18, 2020	3.490	3.540	3.350	3.370	89,457	-0.11(-3.16%)
Feb 14, 2020	3.550	3.600	3.420	3.480	175,900	-0.07(-1.97%)
Feb 13, 2020	3.410	3.650	3.310	3.550	378,049	+0.13(+3.80%)
Feb 12, 2020	3.540	3.550	3.400	3.420	145,353	-0.08(-2.29%)
Feb 11, 2020	3.600	3.622	3.350	3.500	149,091	-0.12(-3.31%)
Feb 10, 2020	3.850	3.890	3.490	3.620	362,210	-0.27(-6.94%)
Feb 07, 2020	4.230	5.160	3.850	3.890	3,144,200	+0.03(+0.78%)
Feb 06, 2020	3.940	3.960	3.770	3.860	261,437	-0.01(-0.26%)
Feb 05, 2020	3.660	3.980	3.660	3.870	78,229	+0.22(+6.03%)
Feb 04, 2020	3.700	3.750	3.610	3.650	74,361	-0.02(-0.54%)

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.