Applied Dna Scns (NQ: APDN )

0.4033 -0.0061 (-1.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 0.4000 0.4140 0.4000 0.4033 327,579 -0.01(-1.49%)
Jul 18, 2024 0.4300 0.4577 0.4026 0.4094 1,298,719 -0.02(-4.23%)
Jul 17, 2024 0.4399 0.4400 0.4200 0.4275 209,611 -0.01(-2.84%)
Jul 16, 2024 0.4300 0.4400 0.4150 0.4400 205,784 +0.01(+2.73%)
Jul 15, 2024 0.4217 0.4328 0.4180 0.4283 196,553 -0.00(-1.06%)
Jul 12, 2024 0.4300 0.4480 0.4100 0.4329 450,735 -0.01(-1.61%)
Jul 11, 2024 0.4398 0.4800 0.4100 0.4400 954,098 -0.03(-5.38%)
Jul 10, 2024 0.4018 0.4850 0.4000 0.4650 5,385,787 +0.01(+1.53%)
Jul 09, 2024 0.4400 0.4632 0.3800 0.4580 848,208 +0.03(+7.64%)
Jul 08, 2024 0.4410 0.4600 0.4250 0.4255 794,474 -0.01(-3.36%)
Jul 05, 2024 0.4000 0.4500 0.3921 0.4403 1,378,334 +0.05(+12.90%)
Jul 03, 2024 0.4588 0.4790 0.3300 0.3900 2,160,071 -0.05(-11.38%)
Jul 02, 2024 0.4900 0.5450 0.4079 0.4401 1,833,663 -0.10(-19.25%)
Jul 01, 2024 0.4525 0.5700 0.4200 0.5450 4,354,302 +0.14(+33.45%)
Jun 28, 2024 0.4200 0.4590 0.3800 0.4084 2,109,585 -0.00(-0.73%)
Jun 27, 2024 0.4000 0.4300 0.3810 0.4114 494,622 +0.00(+0.96%)
Jun 26, 2024 0.4200 0.4250 0.3702 0.4075 806,539 -0.00(-0.85%)
Jun 25, 2024 0.4650 0.4650 0.4100 0.4110 722,696 -0.06(-11.80%)
Jun 24, 2024 0.4800 0.4833 0.4340 0.4660 352,830 -0.01(-2.92%)
Jun 21, 2024 0.4760 0.4890 0.4600 0.4800 382,973 +0.00(+0.04%)
Jun 20, 2024 0.4700 0.4800 0.4350 0.4798 606,419 +0.02(+5.45%)
Jun 18, 2024 0.4550 0.4750 0.4220 0.4550 1,154,783 -0.01(-1.09%)
Jun 17, 2024 0.4897 0.4900 0.4451 0.4600 1,033,585 -0.03(-5.29%)
Jun 14, 2024 0.4950 0.4999 0.4632 0.4857 1,687,120 -0.05(-8.58%)
Jun 13, 2024 0.5533 0.5967 0.4835 0.5313 5,289,073 +0.03(+6.45%)
Jun 12, 2024 0.5099 0.5255 0.4901 0.4991 1,072,914 -0.02(-4.73%)
Jun 11, 2024 0.5117 0.5449 0.4911 0.5239 712,486 -0.00(-0.68%)
Jun 10, 2024 0.5100 0.5490 0.5020 0.5275 859,115 -0.01(-2.31%)
Jun 07, 2024 0.5210 0.5750 0.5020 0.5400 2,137,586 -0.01(-0.94%)
Jun 06, 2024 0.5655 0.5899 0.5189 0.5451 1,059,155 -0.05(-8.60%)
Jun 05, 2024 0.5300 0.6073 0.5118 0.5964 1,638,793 +0.08(+16.48%)
Jun 04, 2024 0.5800 0.5800 0.5000 0.5120 1,261,970 -0.06(-9.86%)
Jun 03, 2024 0.6004 0.6051 0.5559 0.5680 889,706 -0.03(-4.67%)
May 31, 2024 0.6102 0.6349 0.5800 0.5958 1,035,267 -0.01(-1.52%)
May 30, 2024 0.6499 0.6499 0.6000 0.6050 1,312,554 -0.06(-8.56%)
May 29, 2024 0.6555 0.7100 0.6100 0.6616 3,808,893 +0.06(+10.27%)
May 28, 2024 1.450 1.500 0.5555 0.6000 11,315,020 -1.39(-69.85%)
May 24, 2024 1.980 2.110 1.920 1.990 81,088 -0.04(-1.97%)
May 23, 2024 1.980 2.240 1.651 2.030 194,131 +0.08(+4.18%)
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 3.735 494,605 +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%)
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.