Applied Dna Scns (NQ: APDN )

6.590 USD +0.010 (+0.15%)
Official Closing Price Updated: 6:33 PM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 22, 2021 6.460 6.740 6.420 6.590 120,171 +0.01(+0.15%)
Apr 21, 2021 6.170 6.580 6.000 6.580 271,532 +0.59(+9.85%)
Apr 20, 2021 5.970 6.100 5.850 5.990 94,516 +0.07(+1.18%)
Apr 19, 2021 6.220 6.400 5.900 5.920 233,976 -0.38(-6.03%)
Apr 16, 2021 6.440 6.490 6.220 6.300 123,400 -0.22(-3.37%)
Apr 15, 2021 6.670 6.780 6.340 6.520 164,028 -0.09(-1.36%)
Apr 14, 2021 6.880 6.940 6.540 6.610 205,147 -0.28(-4.06%)
Apr 13, 2021 6.640 6.930 6.420 6.890 290,156 +0.26(+3.92%)
Apr 12, 2021 7.070 7.810 6.550 6.630 2,123,074 -0.47(-6.62%)
Apr 09, 2021 7.250 7.370 7.080 7.100 169,400 -0.30(-4.05%)
Apr 08, 2021 7.840 8.250 7.320 7.400 704,999 -0.83(-10.09%)
Apr 07, 2021 8.150 9.960 7.900 8.230 9,320,902 +0.96(+13.20%)
Apr 06, 2021 7.290 7.370 7.060 7.270 139,812 -0.12(-1.62%)
Apr 05, 2021 7.360 7.550 6.900 7.390 509,650 -0.21(-2.76%)
Apr 01, 2021 7.200 7.600 7.070 7.600 190,400 +0.41(+5.70%)
Mar 31, 2021 7.130 7.280 7.000 7.190 96,026 +0.09(+1.27%)
Mar 30, 2021 7.140 7.310 7.010 7.100 113,392 +0.02(+0.28%)
Mar 29, 2021 7.720 7.890 7.000 7.080 184,534 -0.70(-9.00%)
Mar 26, 2021 8.020 8.080 7.590 7.780 107,300 -0.20(-2.51%)
Mar 25, 2021 7.520 8.000 7.260 7.980 323,807 +0.30(+3.91%)
Mar 24, 2021 8.100 8.310 7.620 7.680 123,092 -0.32(-4.00%)
Mar 23, 2021 8.620 8.720 8.000 8.000 94,773 -0.63(-7.30%)
Mar 22, 2021 8.770 8.850 8.590 8.630 85,336 -0.14(-1.60%)
Mar 19, 2021 8.310 8.900 8.310 8.770 120,400 +0.46(+5.54%)
Mar 18, 2021 8.580 8.790 8.310 8.310 155,369 -0.28(-3.26%)
Mar 17, 2021 8.310 8.800 8.150 8.590 118,254 +0.24(+2.87%)
Mar 16, 2021 8.920 8.960 8.320 8.350 210,314 -0.62(-6.91%)
Mar 15, 2021 9.280 9.280 8.810 8.970 287,372 -0.29(-3.13%)
Mar 12, 2021 8.990 9.280 8.670 9.260 218,900 +0.14(+1.54%)
Mar 11, 2021 8.950 9.350 8.750 9.120 312,961 +0.42(+4.83%)
Mar 10, 2021 8.720 8.740 8.360 8.700 163,132 +0.16(+1.87%)
Mar 09, 2021 8.000 8.550 7.860 8.540 569,011 +0.72(+9.21%)
Mar 08, 2021 8.080 8.500 7.810 7.820 209,481 -0.11(-1.39%)
Mar 05, 2021 7.790 7.950 6.880 7.930 296,100 +0.29(+3.80%)
Mar 04, 2021 8.730 8.730 6.850 7.640 869,188 -1.14(-12.98%)
Mar 03, 2021 9.100 9.100 8.470 8.780 524,055 +0.29(+3.42%)
Mar 02, 2021 8.780 9.130 8.420 8.490 935,848 -0.17(-1.96%)
Mar 01, 2021 9.020 9.130 8.550 8.660 251,689 -0.29(-3.24%)
Feb 26, 2021 9.370 9.650 8.860 8.950 491,800 -0.74(-7.64%)
Feb 25, 2021 9.190 10.26 9.020 9.690 1,297,503 +0.43(+4.64%)
Feb 24, 2021 9.380 9.820 9.130 9.260 381,139 -0.04(-0.43%)
Feb 23, 2021 9.700 9.710 7.960 9.300 831,893 -0.46(-4.71%)
Feb 22, 2021 10.79 11.04 9.750 9.760 624,780 -1.38(-12.39%)
Feb 19, 2021 11.01 11.34 10.86 11.14 390,900 +0.39(+3.63%)
Feb 18, 2021 11.04 11.21 10.59 10.75 541,367 -0.48(-4.27%)
Feb 17, 2021 11.01 11.69 11.00 11.23 663,918 +0.17(+1.54%)
Feb 16, 2021 11.86 11.99 11.06 11.06 618,050 -0.81(-6.82%)
Feb 12, 2021 10.90 12.47 10.60 11.87 1,487,100 -0.70(-5.57%)
Feb 11, 2021 12.20 13.64 11.34 12.57 3,313,977 +0.34(+2.78%)
Feb 10, 2021 10.94 12.97 10.20 12.23 4,083,241 +1.93(+18.74%)
Feb 09, 2021 10.79 10.80 10.20 10.30 764,303 -0.57(-5.24%)
Feb 08, 2021 11.00 11.17 10.44 10.87 470,020 +0.05(+0.46%)
Feb 05, 2021 11.10 11.10 10.46 10.82 472,900 -0.09(-0.82%)
Feb 04, 2021 11.03 11.38 10.81 10.91 509,006 -0.11(-1.00%)
Feb 03, 2021 11.21 11.60 10.70 11.02 700,150 -0.08(-0.72%)
Feb 02, 2021 12.15 12.28 10.95 11.10 978,194 -0.82(-6.88%)
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.