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

Applied Dna Scns (NQ: APDN )

4.152 +0.062 (+1.53%)
Streaming Delayed Price Updated: 10:35 AM EDT, May 3, 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 (%)
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.