Recent Quotes
My Watchlist
Indicators
Markets
Stocks
Funds
Tools
Overview
News
Currencies
International
Treasuries

Applied Dna Scns (NQ: APDN )

11.01 USD -0.19 (-1.70%)
Official Closing Price Updated: 5:34 PM EST, Jan 20, 2021 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 (%)
Jan 20, 2021 11.12 11.33 10.40 11.01 1,118,633 -0.19(-1.70%)
Jan 19, 2021 11.24 11.69 10.31 11.20 2,525,242 +0.20(+1.82%)
Jan 15, 2021 9.920 12.87 9.130 11.00 11,729,700 +2.09(+23.46%)
Jan 14, 2021 9.130 9.370 8.800 8.910 1,302,269 -0.05(-0.56%)
Jan 13, 2021 9.050 9.400 8.700 8.960 1,302,587 -0.29(-3.14%)
Jan 12, 2021 8.830 9.700 8.380 9.250 3,695,205 +0.41(+4.64%)
Jan 11, 2021 9.290 9.670 8.480 8.840 6,188,396 -2.80(-24.05%)
Jan 08, 2021 5.710 12.35 5.560 11.64 22,046,202 +5.96(+104.93%)
Jan 07, 2021 5.690 5.740 5.550 5.680 161,137 +0.18(+3.27%)
Jan 06, 2021 5.400 5.690 5.340 5.500 499,148 +0.06(+1.10%)
Jan 05, 2021 5.340 5.490 5.240 5.440 216,574 +0.12(+2.26%)
Jan 04, 2021 5.220 5.370 5.080 5.320 183,797 +0.22(+4.31%)
Dec 31, 2020 5.100 5.100 5.100 152,128 -0.19(-3.59%)
Dec 30, 2020 5.260 5.310 5.160 5.290 152,128 +0.02(+0.38%)
Dec 29, 2020 5.350 5.590 5.110 5.270 702,362 +0.11(+2.13%)
Dec 28, 2020 5.350 5.390 5.130 5.160 203,535 -0.26(-4.80%)
Dec 24, 2020 5.560 5.560 5.300 5.420 102,100 -0.11(-1.99%)
Dec 23, 2020 5.520 5.590 5.380 5.530 156,709 -0.03(-0.54%)
Dec 22, 2020 5.450 5.650 5.300 5.560 266,363 +0.06(+1.09%)
Dec 21, 2020 5.100 5.550 4.950 5.500 344,347 +0.34(+6.59%)
Dec 18, 2020 5.150 5.380 5.100 5.160 952,300 -1.08(-17.31%)
Dec 17, 2020 6.000 6.400 5.830 6.240 1,484,504 +0.39(+6.67%)
Dec 16, 2020 5.930 5.950 5.680 5.850 420,096 +0.01(+0.17%)
Dec 15, 2020 6.200 6.200 5.830 5.840 412,135 -0.31(-5.04%)
Dec 14, 2020 6.350 6.420 6.070 6.150 215,014 -0.20(-3.15%)
Dec 11, 2020 6.400 6.570 6.210 6.350 374,900 -0.11(-1.70%)
Dec 10, 2020 6.570 6.680 6.310 6.460 317,068 -0.11(-1.67%)
Dec 09, 2020 6.760 6.980 6.520 6.570 753,460 -0.23(-3.38%)
Dec 08, 2020 6.940 6.960 6.700 6.800 542,261 -0.07(-1.02%)
Dec 07, 2020 7.250 7.270 6.840 6.870 805,109 -0.29(-4.05%)
Dec 04, 2020 6.960 7.260 6.910 7.160 500,700 +0.15(+2.14%)
Dec 03, 2020 7.360 7.360 6.930 7.010 210,943 -0.35(-4.76%)
Dec 02, 2020 7.300 7.380 6.940 7.360 592,820 +0.18(+2.51%)
Dec 01, 2020 7.470 7.470 6.960 7.180 279,386 -0.34(-4.52%)
Nov 30, 2020 7.200 7.700 6.950 7.520 1,063,743 +0.34(+4.74%)
Nov 27, 2020 6.790 7.230 6.600 7.180 271,700 +0.45(+6.69%)
Nov 25, 2020 6.810 6.860 6.500 6.730 150,400 -0.06(-0.88%)
Nov 24, 2020 6.970 7.230 6.710 6.790 288,911 -0.13(-1.88%)
Nov 23, 2020 7.030 7.030 6.850 6.920 110,193 -0.13(-1.84%)
Nov 20, 2020 6.970 7.150 6.865 7.050 113,700 +0.01(+0.14%)
Nov 19, 2020 7.100 7.100 6.880 7.040 46,850 -0.02(-0.28%)
Nov 18, 2020 7.100 7.263 6.910 7.060 105,174 +0.01(+0.14%)
Nov 17, 2020 7.250 7.250 6.780 7.050 205,590 -0.18(-2.49%)
Nov 16, 2020 6.800 7.290 6.800 7.230 318,623 +0.47(+6.95%)
Nov 13, 2020 6.950 6.969 6.700 6.760 77,900 -0.13(-1.89%)
Nov 12, 2020 6.930 7.120 6.620 6.890 160,781 +0.05(+0.73%)
Nov 11, 2020 6.600 6.870 6.450 6.840 88,845 +0.27(+4.11%)
Nov 10, 2020 6.640 6.760 6.410 6.570 133,554 -0.05(-0.76%)
Nov 09, 2020 7.300 7.300 6.600 6.620 254,211 -0.57(-7.93%)
Nov 06, 2020 7.060 7.600 7.060 7.190 217,200 +0.09(+1.27%)
Nov 05, 2020 7.230 7.320 7.010 7.100 85,589 -0.22(-3.01%)
Nov 04, 2020 6.950 7.450 6.700 7.320 185,032 +0.35(+5.02%)
Nov 03, 2020 7.060 7.166 6.760 6.970 195,635 -0.03(-0.43%)
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.