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

Applied Dna Scns (NQ: APDN )

0.3376 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, Apr 18, 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 (%)
Mar 31, 2020 4.020 4.250 4.000 4.020 92,874 -0.05(-1.23%)
Mar 30, 2020 4.340 4.430 4.060 4.070 157,627 -0.27(-6.22%)
Mar 27, 2020 4.250 4.550 4.102 4.340 273,600 +0.11(+2.60%)
Mar 26, 2020 4.060 4.650 3.950 4.230 594,757 +0.15(+3.68%)
Mar 25, 2020 3.940 4.100 3.660 4.080 380,009 +0.08(+2.00%)
Mar 24, 2020 4.580 4.580 3.830 4.000 660,653 +0.02(+0.50%)
Mar 23, 2020 4.100 4.410 3.890 3.980 527,440 -0.68(-14.59%)
Mar 20, 2020 4.670 5.480 4.160 4.660 1,355,000 -0.84(-15.27%)
Mar 19, 2020 7.220 8.950 4.940 5.500 4,942,676 -1.46(-20.98%)
Mar 18, 2020 3.140 7.750 2.950 6.960 3,988,380 +3.83(+122.36%)
Mar 17, 2020 3.440 3.450 2.900 3.130 233,733 +0.27(+9.44%)
Mar 16, 2020 2.760 3.290 2.520 2.860 249,333 +0.06(+2.14%)
Mar 13, 2020 2.950 3.160 2.640 2.800 173,600 -0.28(-9.09%)
Mar 12, 2020 4.010 4.010 2.640 3.080 466,300 -1.02(-24.88%)
Mar 11, 2020 3.990 4.310 3.980 4.100 235,215 +0.03(+0.74%)
Mar 10, 2020 4.400 4.400 3.930 4.070 344,583 -0.16(-3.78%)
Mar 09, 2020 4.500 4.510 4.060 4.230 488,861 -0.46(-9.81%)
Mar 06, 2020 4.850 4.930 4.559 4.690 508,000 -0.22(-4.48%)
Mar 05, 2020 4.470 5.150 4.390 4.910 1,521,752 +0.51(+11.59%)
Mar 04, 2020 4.760 4.760 4.350 4.400 499,719 -0.38(-7.95%)
Mar 03, 2020 4.550 4.990 4.260 4.780 1,699,583 -0.40(-7.72%)
Mar 02, 2020 5.930 7.100 4.700 5.180 8,711,833 +1.19(+29.82%)
Feb 28, 2020 4.550 4.649 3.680 3.990 870,100 -0.11(-2.68%)
Feb 27, 2020 3.930 4.950 3.560 4.100 2,470,750 +0.48(+13.26%)
Feb 26, 2020 3.520 3.840 3.450 3.620 381,553 +0.07(+1.97%)
Feb 25, 2020 3.870 3.890 3.450 3.550 266,779 -0.24(-6.33%)
Feb 24, 2020 3.540 3.830 3.470 3.790 500,451 +0.23(+6.46%)
Feb 21, 2020 3.540 3.560 3.420 3.560 93,000 +0.04(+1.14%)
Feb 20, 2020 3.600 3.680 3.410 3.520 253,718 -0.07(-1.95%)
Feb 19, 2020 3.380 4.370 3.350 3.590 1,212,110 +0.22(+6.53%)
Feb 18, 2020 3.490 3.540 3.350 3.370 89,457 -0.11(-3.16%)
Feb 14, 2020 3.550 3.600 3.420 3.480 175,900 -0.07(-1.97%)
Feb 13, 2020 3.410 3.650 3.310 3.550 378,049 +0.13(+3.80%)
Feb 12, 2020 3.540 3.550 3.400 3.420 145,353 -0.08(-2.29%)
Feb 11, 2020 3.600 3.622 3.350 3.500 149,091 -0.12(-3.31%)
Feb 10, 2020 3.850 3.890 3.490 3.620 362,210 -0.27(-6.94%)
Feb 07, 2020 4.230 5.160 3.850 3.890 3,144,200 +0.03(+0.78%)
Feb 06, 2020 3.940 3.960 3.770 3.860 261,437 -0.01(-0.26%)
Feb 05, 2020 3.660 3.980 3.660 3.870 78,229 +0.22(+6.03%)
Feb 04, 2020 3.700 3.750 3.610 3.650 74,361 -0.02(-0.54%)
Feb 03, 2020 3.770 3.890 3.670 3.670 31,328 -0.12(-3.17%)
Jan 31, 2020 3.770 3.900 3.649 3.790 60,300 +0.02(+0.53%)
Jan 30, 2020 3.750 3.920 3.370 3.770 121,413 +0.02(+0.53%)
Jan 29, 2020 3.920 3.990 3.630 3.750 97,752 -0.14(-3.60%)
Jan 28, 2020 3.880 3.987 3.850 3.890 36,330 +0.03(+0.78%)
Jan 27, 2020 3.910 4.043 3.860 3.860 75,033 -0.09(-2.28%)
Jan 24, 2020 4.020 4.080 3.910 3.950 55,000 -0.07(-1.74%)
Jan 23, 2020 4.040 4.090 3.900 4.020 74,396 -0.05(-1.23%)
Jan 22, 2020 4.070 4.153 4.030 4.070 58,819 +0.00(+0.00%)
Jan 21, 2020 4.210 4.279 4.060 4.070 102,141 -0.22(-5.13%)
Jan 17, 2020 4.220 4.420 4.090 4.290 226,800 +0.07(+1.66%)
Jan 16, 2020 4.150 4.260 4.030 4.220 56,931 +0.06(+1.44%)
Jan 15, 2020 4.200 4.200 3.900 4.160 126,053 -0.02(-0.48%)
Jan 14, 2020 4.300 4.320 4.045 4.180 103,145 -0.09(-2.11%)
Jan 13, 2020 4.440 4.700 4.043 4.270 590,589 +0.26(+6.48%)
Jan 10, 2020 4.190 4.200 3.950 4.010 179,200 -0.18(-4.30%)
Jan 09, 2020 4.420 4.590 4.182 4.190 112,917 -0.22(-4.99%)
Jan 08, 2020 4.350 4.740 4.300 4.410 398,747 +0.16(+3.76%)
Jan 07, 2020 4.320 4.420 4.230 4.250 45,771 -0.11(-2.52%)
Jan 06, 2020 4.480 4.550 4.270 4.360 96,558 -0.10(-2.24%)
Jan 03, 2020 4.370 4.550 4.220 4.460 116,300 +0.03(+0.68%)
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.