Indicators

Applied Dna Scns (NQ: APDN )

0.9284 -0.0816 (-8.08%)

Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	19.60	20.00	19.40	19.40	5,156	-0.60(-2.99%)
Apr 27, 2023	19.60	20.00	19.40	20.00	2,391	+0.36(+1.82%)
Apr 26, 2023	20.00	20.40	19.60	19.64	2,144	-0.16(-0.81%)
Apr 25, 2023	20.20	20.76	19.80	19.80	3,588	-1.00(-4.81%)
Apr 24, 2023	20.40	20.80	20.40	20.80	686	+0.20(+0.97%)
Apr 21, 2023	21.00	21.00	20.23	20.60	423	-0.20(-0.96%)
Apr 20, 2023	20.20	20.80	20.20	20.80	1,143	+0.40(+1.96%)
Apr 19, 2023	20.80	20.80	20.40	20.40	735	-0.40(-1.92%)
Apr 18, 2023	20.20	21.20	20.20	20.80	1,854	+0.20(+0.98%)
Apr 17, 2023	21.00	21.20	20.20	20.60	2,785	-0.40(-1.91%)
Apr 14, 2023	20.80	21.00	20.60	21.00	1,225	+0.40(+1.94%)
Apr 13, 2023	21.40	21.40	20.60	20.60	1,486	-0.80(-3.74%)
Apr 12, 2023	21.60	21.60	20.80	21.40	1,518	+0.20(+0.94%)
Apr 11, 2023	21.60	21.71	20.40	21.20	4,907	-0.20(-0.93%)
Apr 10, 2023	22.20	22.20	21.20	21.40	4,011	+0.80(+3.88%)
Apr 06, 2023	21.80	22.00	20.00	20.60	3,689	-1.00(-4.63%)
Apr 05, 2023	22.00	22.00	21.60	21.60	703	-0.30(-1.37%)
Apr 04, 2023	22.20	22.40	21.80	21.90	1,102	-0.30(-1.35%)

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.