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

Historical Prices

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.