Indicators

Applied Dna Scns (NQ: APDN )

4.370 -0.630 (-12.60%)

Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.