Indicators

Applied Dna Scns (NQ: APDN )

3.450 -0.290 (-7.75%)

Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	10.00	10.00	8.800	8.800	7,630	-0.80(-8.33%)
Sep 27, 2019	10.11	10.99	9.400	9.600	7,947	-0.44(-4.42%)
Sep 26, 2019	10.00	10.72	10.00	10.04	7,545	+0.44(+4.63%)
Sep 25, 2019	11.20	11.20	8.800	9.600	14,571	-0.98(-9.26%)
Sep 24, 2019	11.60	11.88	10.44	10.58	15,502	-0.22(-2.04%)
Sep 23, 2019	11.20	11.20	10.00	10.80	12,451	-0.26(-2.32%)
Sep 20, 2019	12.32	12.39	10.80	11.06	17,045	-0.94(-7.87%)
Sep 19, 2019	14.80	14.80	11.60	12.00	54,439	-4.24(-26.11%)
Sep 18, 2019	16.40	17.60	14.88	16.24	37,608	-0.16(-0.98%)
Sep 17, 2019	14.80	17.20	14.00	16.40	45,647	+2.80(+20.59%)
Sep 16, 2019	14.65	14.65	13.60	13.60	5,128	-0.84(-5.82%)
Sep 13, 2019	14.00	14.64	12.99	14.44	9,135	+0.44(+3.14%)
Sep 12, 2019	12.80	14.00	11.60	14.00	9,462	+1.40(+11.08%)
Sep 11, 2019	12.70	13.16	12.28	12.60	3,699	-0.29(-2.23%)
Sep 10, 2019	12.93	13.35	12.01	12.89	3,991	+0.05(+0.40%)
Sep 09, 2019	14.01	14.01	12.44	12.84	7,067	-0.38(-2.87%)
Sep 06, 2019	12.00	14.80	11.65	13.22	26,382	+1.22(+10.17%)
Sep 05, 2019	11.60	12.40	11.60	12.00	2,841	+0.39(+3.34%)
Sep 04, 2019	11.84	12.79	11.40	11.61	2,200	-0.39(-3.27%)

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.