Skip to main content

Applied Dna Scns (NQ: APDN )

0.6500 -0.0075 (-1.14%)
Streaming Delayed Price Updated: 3:58 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 0.6600 0.7200 0.6110 0.6500 140,514 -0.01(-1.14%)
Feb 22, 2024 0.6700 0.6890 0.6489 0.6575 84,683 -0.01(-1.87%)
Feb 21, 2024 0.7200 0.7200 0.6488 0.6700 207,932 -0.01(-1.62%)
Feb 20, 2024 0.6868 0.7200 0.6500 0.6810 337,059 +0.04(+6.41%)
Feb 16, 2024 0.6000 0.6750 0.5957 0.6400 381,773 +0.03(+5.63%)
Feb 15, 2024 0.5900 0.6150 0.5700 0.6059 25,446 +0.00(+0.31%)
Feb 14, 2024 0.5824 0.6200 0.5800 0.6040 107,544 +0.01(+2.37%)
Feb 13, 2024 0.5943 0.6004 0.5610 0.5900 35,843 +0.02(+4.24%)
Feb 12, 2024 0.6100 0.6200 0.5600 0.5660 40,350 -0.04(-7.21%)
Feb 09, 2024 0.5900 0.6300 0.5701 0.6100 121,671 +0.01(+1.67%)
Feb 08, 2024 0.6300 0.6301 0.5900 0.6000 101,889 +0.00(+0.00%)
Feb 07, 2024 0.6000 0.6204 0.5900 0.6000 141,003 +0.03(+6.10%)
Feb 06, 2024 0.5600 0.5699 0.5400 0.5655 52,355 +0.00(+0.55%)
Feb 05, 2024 0.5750 0.5999 0.5551 0.5624 43,956 -0.01(-2.06%)
Feb 02, 2024 0.6000 0.6000 0.5575 0.5742 60,217 -0.03(-4.30%)
Feb 01, 2024 0.5600 0.6090 0.5602 0.6000 32,030 +0.02(+3.90%)
Jan 31, 2024 0.5700 0.6190 0.5194 0.5775 138,832 -0.02(-3.75%)
Jan 30, 2024 0.6200 0.6232 0.6000 0.6000 18,399 -0.01(-2.04%)
Jan 29, 2024 0.6200 0.6320 0.6101 0.6125 19,082 -0.01(-1.53%)
Jan 26, 2024 0.6320 0.6320 0.6200 0.6220 20,768 -0.01(-1.27%)
Jan 25, 2024 0.6400 0.6400 0.6209 0.6300 28,922 +0.00(+0.00%)
Jan 24, 2024 0.6200 0.6300 0.6064 0.6300 20,511 +0.00(+0.17%)
Jan 23, 2024 0.6148 0.6350 0.6148 0.6289 59,444 +0.02(+3.92%)
Jan 22, 2024 0.5920 0.6150 0.5850 0.6052 47,148 +0.01(+0.87%)
Jan 19, 2024 0.6200 0.6300 0.6000 0.6000 39,422 -0.01(-2.06%)
Jan 18, 2024 0.6200 0.6201 0.6042 0.6126 21,022 -0.01(-1.23%)
Jan 17, 2024 0.6200 0.6300 0.6000 0.6202 34,988 +0.02(+3.18%)
Jan 16, 2024 0.6100 0.6300 0.6000 0.6011 34,746 +0.00(+0.18%)
Jan 12, 2024 0.6000 0.6300 0.5990 0.6000 104,140 -0.01(-0.97%)
Jan 11, 2024 0.6000 0.6100 0.6000 0.6059 23,588 +0.01(+0.90%)
Jan 10, 2024 0.6321 0.6321 0.6005 0.6005 39,421 -0.01(-1.93%)
Jan 09, 2024 0.6376 0.6376 0.6011 0.6123 37,783 -0.02(-3.32%)
Jan 08, 2024 0.6350 0.6400 0.6200 0.6333 53,812 +0.01(+2.08%)
Jan 05, 2024 0.6066 0.6295 0.6066 0.6204 21,298 -0.00(-0.67%)
Jan 04, 2024 0.6350 0.6400 0.6066 0.6246 10,669 -0.00(-0.70%)
Jan 03, 2024 0.6200 0.6405 0.6200 0.6290 35,767 +0.01(+1.44%)
Jan 02, 2024 0.6020 0.6389 0.6000 0.6201 37,307 +0.00(+0.54%)
Dec 29, 2023 0.6550 0.6690 0.5900 0.6168 65,303 -0.02(-3.62%)
Dec 28, 2023 0.6500 0.6500 0.6300 0.6400 69,854 +0.02(+3.31%)
Dec 27, 2023 0.6100 0.6200 0.6000 0.6195 62,638 -0.00(-0.06%)
Dec 26, 2023 0.6700 0.6660 0.6150 0.6199 68,878 -0.00(-0.19%)
Dec 22, 2023 0.5660 0.6340 0.5625 0.6211 72,520 +0.05(+8.76%)
Dec 21, 2023 0.6100 0.6220 0.5213 0.5711 205,941 -0.04(-6.35%)
Dec 20, 2023 0.6200 0.6416 0.5850 0.6098 144,892 -0.01(-1.65%)
Dec 19, 2023 0.6500 0.6600 0.6157 0.6200 135,094 -0.03(-4.67%)
Dec 18, 2023 0.6800 0.7000 0.6495 0.6504 174,122 +0.03(+4.73%)
Dec 15, 2023 0.7000 0.7000 0.6200 0.6210 171,399 -0.08(-11.29%)
Dec 14, 2023 0.7100 0.7820 0.6300 0.7000 360,467 -0.06(-7.89%)
Dec 13, 2023 0.6100 0.7900 0.6010 0.7600 255,582 +0.16(+25.77%)
Dec 12, 2023 0.7700 0.8050 0.5840 0.6043 378,881 -0.15(-19.96%)
Dec 11, 2023 0.8800 0.8800 0.7364 0.7550 166,409 -0.13(-14.30%)
Dec 08, 2023 0.9700 1.000 0.8810 0.8810 158,899 -0.20(-18.43%)
Dec 07, 2023 1.040 1.140 1.040 1.080 49,082 -0.03(-2.70%)
Dec 06, 2023 1.041 1.120 1.041 1.110 52,708 +0.08(+7.57%)
Dec 05, 2023 1.010 1.090 1.002 1.032 36,323 +0.04(+4.23%)
Dec 04, 2023 0.9600 1.020 0.8901 0.9900 49,966 +0.04(+4.32%)
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.