Skip to main content

Applied Dna Scns (NQ: APDN )

1.880 -0.070 (-3.59%)
Streaming Delayed Price Updated: 3:16 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 22, 2024 2.000 2.050 1.850 1.948 94,978 +0.07(+3.92%)
May 21, 2024 1.950 2.140 1.840 1.875 143,284 -0.08(-4.34%)
May 20, 2024 2.560 2.572 1.830 1.960 331,683 -0.55(-21.91%)
May 17, 2024 2.740 2.740 2.500 2.510 63,600 -0.24(-8.73%)
May 16, 2024 2.970 3.083 2.700 2.750 80,310 -0.21(-7.09%)
May 15, 2024 3.110 3.270 2.948 2.960 62,057 -0.26(-8.07%)
May 14, 2024 3.000 3.540 3.000 3.220 121,829 +0.14(+4.55%)
May 13, 2024 2.960 3.240 2.500 3.080 225,394 -0.37(-10.72%)
May 10, 2024 4.400 4.720 3.110 3.450 1,438,398 -0.29(-7.75%)
May 09, 2024 3.730 3.990 3.560 3.740 148,910 +0.01(+0.13%)
May 08, 2024 3.500 4.100 3.460 3.735 494,597 +0.13(+3.75%)
May 07, 2024 3.650 3.770 3.270 3.600 102,254 -0.03(-0.83%)
May 06, 2024 3.730 3.920 3.590 3.630 38,920 -0.12(-3.20%)
May 03, 2024 4.090 4.750 3.590 3.750 146,279 -0.34(-8.31%)
May 02, 2024 4.010 4.163 3.944 4.090 15,148 +0.06(+1.49%)
May 01, 2024 3.940 4.389 3.705 4.030 49,997 +0.03(+0.75%)
Apr 30, 2024 3.780 4.090 3.600 4.000 46,184 +0.15(+3.90%)
Apr 29, 2024 4.250 4.340 3.702 3.850 36,355 -0.52(-11.90%)
Apr 26, 2024 4.810 4.920 4.100 4.370 84,077 -0.63(-12.60%)
Apr 25, 2024 4.540 5.070 4.070 5.000 102,168 +4.76(+1993.80%)
Apr 24, 2024 0.2564 0.2800 0.2200 0.2388 1,217,202 -0.05(-17.66%)
Apr 23, 2024 0.3300 0.3390 0.2800 0.2900 845,555 -0.04(-12.12%)
Apr 22, 2024 0.3500 0.3551 0.3300 0.3300 35,604 -0.01(-3.82%)
Apr 19, 2024 0.3380 0.3701 0.3301 0.3431 85,268 +0.01(+1.63%)
Apr 18, 2024 0.3378 0.3763 0.3300 0.3376 130,298 +0.00(+1.38%)
Apr 17, 2024 0.3700 0.3700 0.3131 0.3330 83,626 -0.01(-3.28%)
Apr 16, 2024 0.3600 0.3800 0.3400 0.3443 177,140 -0.02(-4.41%)
Apr 15, 2024 0.3900 0.3899 0.3601 0.3602 123,341 -0.02(-4.91%)
Apr 12, 2024 0.3870 0.3970 0.3750 0.3788 37,002 -0.00(-0.58%)
Apr 11, 2024 0.3925 0.3981 0.3800 0.3810 103,037 -0.01(-3.35%)
Apr 10, 2024 0.3900 0.4200 0.3843 0.3942 46,868 +0.00(+0.46%)
Apr 09, 2024 0.4000 0.4300 0.3843 0.3924 96,673 -0.00(-1.03%)
Apr 08, 2024 0.3990 0.4000 0.3900 0.3965 104,872 +0.01(+1.64%)
Apr 05, 2024 0.4100 0.4200 0.3900 0.3901 84,749 -0.01(-2.50%)
Apr 04, 2024 0.3900 0.4211 0.3702 0.4001 350,034 -0.04(-9.48%)
Apr 03, 2024 0.4200 0.4500 0.4100 0.4420 95,396 +0.01(+3.03%)
Apr 02, 2024 0.4410 0.4440 0.4051 0.4290 50,354 +0.01(+2.14%)
Apr 01, 2024 0.4300 0.4600 0.4200 0.4200 139,363 +0.01(+2.44%)
Mar 28, 2024 0.4300 0.4490 0.4100 0.4100 50,495 -0.02(-4.21%)
Mar 27, 2024 0.4310 0.4490 0.4100 0.4280 62,574 -0.01(-1.77%)
Mar 26, 2024 0.4800 0.4899 0.4356 0.4357 81,373 -0.04(-9.23%)
Mar 25, 2024 0.4920 0.4999 0.4616 0.4800 57,984 -0.02(-3.81%)
Mar 22, 2024 0.5064 0.5064 0.4700 0.4990 95,784 -0.00(-0.20%)
Mar 21, 2024 0.5064 0.5064 0.4530 0.5000 109,005 +0.00(+0.00%)
Mar 20, 2024 0.4690 0.5220 0.4300 0.5000 211,864 +0.05(+11.98%)
Mar 19, 2024 0.4100 0.4777 0.4100 0.4465 226,928 +0.01(+1.48%)
Mar 18, 2024 0.3727 0.4517 0.3700 0.4400 1,030,833 +0.07(+19.57%)
Mar 15, 2024 0.4101 0.4301 0.3680 0.3680 243,203 -0.00(-1.08%)
Mar 14, 2024 0.5001 0.5374 0.3720 0.3720 462,674 -0.11(-23.08%)
Mar 13, 2024 0.5400 0.5512 0.4836 0.4836 141,971 -0.05(-8.75%)
Mar 12, 2024 0.5600 0.5880 0.5300 0.5300 86,699 +0.00(+0.00%)
Mar 11, 2024 0.5500 0.5700 0.5200 0.5300 50,091 -0.01(-2.57%)
Mar 08, 2024 0.5400 0.5500 0.5175 0.5440 148,577 -0.02(-2.86%)
Mar 07, 2024 0.5650 0.5750 0.5501 0.5600 35,581 -0.00(-0.36%)
Mar 06, 2024 0.5590 0.5700 0.5410 0.5620 119,000 -0.01(-1.40%)
Mar 05, 2024 0.5500 0.5750 0.5478 0.5700 63,795 +0.02(+3.26%)
Mar 04, 2024 0.5600 0.5800 0.5500 0.5520 82,499 -0.01(-1.43%)
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.