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

Applied Dna Scns (NQ: APDN )

0.3602 -0.0186 (-4.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 15, 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 (%)
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%)
Mar 01, 2024 0.5800 0.6000 0.5500 0.5600 115,325 -0.02(-3.66%)
Feb 29, 2024 0.6190 0.6190 0.5700 0.5813 41,435 -0.01(-2.47%)
Feb 28, 2024 0.6000 0.6100 0.5612 0.5960 45,287 +0.00(+0.68%)
Feb 27, 2024 0.6180 0.6228 0.5900 0.5920 118,767 -0.03(-4.21%)
Feb 26, 2024 0.6405 0.6502 0.5900 0.6180 78,871 -0.03(-4.92%)
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%)
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.