Skip to main content

Applied Dna Scns (NQ: APDN )

0.4100 -0.0200 (-4.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 5.170 5.620 5.130 5.380 270,641 +0.21(+4.06%)
Jul 29, 2021 5.260 5.500 5.110 5.170 234,036 -0.10(-1.90%)
Jul 28, 2021 5.250 5.620 5.115 5.270 353,129 -0.02(-0.38%)
Jul 27, 2021 5.070 5.350 5.020 5.290 252,143 +0.17(+3.32%)
Jul 26, 2021 5.610 5.932 5.100 5.120 369,127 -0.48(-8.57%)
Jul 23, 2021 5.870 6.130 5.600 5.600 1,269,054 -0.88(-13.58%)
Jul 22, 2021 5.450 8.050 5.450 6.480 15,427,968 +0.99(+18.03%)
Jul 21, 2021 5.180 5.500 5.180 5.490 142,595 +0.31(+5.98%)
Jul 20, 2021 5.330 5.330 5.110 5.180 64,850 -0.08(-1.52%)
Jul 19, 2021 5.150 5.460 5.100 5.260 97,191 -0.05(-0.94%)
Jul 16, 2021 5.440 5.500 5.280 5.310 68,847 -0.16(-2.93%)
Jul 15, 2021 5.490 5.550 5.400 5.470 31,601 +0.03(+0.55%)
Jul 14, 2021 5.740 5.860 5.436 5.440 126,258 -0.28(-4.90%)
Jul 13, 2021 5.860 6.050 5.710 5.720 56,530 -0.22(-3.70%)
Jul 12, 2021 5.830 5.960 5.770 5.940 34,081 +0.11(+1.89%)
Jul 09, 2021 5.690 5.920 5.690 5.830 44,947 +0.13(+2.28%)
Jul 08, 2021 5.950 6.020 5.620 5.700 148,394 -0.35(-5.79%)
Jul 07, 2021 6.160 6.210 6.010 6.050 54,317 -0.05(-0.82%)
Jul 06, 2021 6.290 6.320 6.100 6.100 47,771 -0.26(-4.09%)
Jul 02, 2021 6.440 6.470 6.250 6.360 39,967 -0.07(-1.09%)
Jul 01, 2021 6.710 6.820 6.400 6.430 73,140 -0.36(-5.30%)
Jun 30, 2021 6.490 6.920 6.420 6.790 73,049 +0.20(+3.03%)
Jun 29, 2021 7.070 7.070 6.570 6.590 117,862 -0.50(-7.05%)
Jun 28, 2021 7.000 7.190 6.840 7.090 70,878 +0.08(+1.14%)
Jun 25, 2021 7.000 7.500 6.905 7.010 279,313 +0.09(+1.30%)
Jun 24, 2021 6.830 6.950 6.660 6.920 201,251 +0.10(+1.47%)
Jun 23, 2021 6.740 6.829 6.634 6.820 37,135 +0.06(+0.89%)
Jun 22, 2021 6.730 6.785 6.590 6.760 54,828 -0.04(-0.59%)
Jun 21, 2021 6.700 6.800 6.510 6.800 61,877 +0.07(+1.04%)
Jun 18, 2021 6.610 6.740 6.520 6.730 84,076 +0.09(+1.36%)
Jun 17, 2021 6.600 6.750 6.510 6.640 83,442 -0.15(-2.21%)
Jun 16, 2021 6.680 6.790 6.570 6.790 60,816 +0.13(+1.95%)
Jun 15, 2021 6.780 6.800 6.530 6.660 59,691 -0.08(-1.19%)
Jun 14, 2021 6.660 6.790 6.553 6.740 102,546 +0.06(+0.90%)
Jun 11, 2021 6.580 6.680 6.420 6.680 84,794 +0.09(+1.37%)
Jun 10, 2021 6.450 6.650 6.275 6.590 101,717 +0.15(+2.33%)
Jun 09, 2021 6.370 6.470 6.210 6.440 146,846 +0.06(+0.94%)
Jun 08, 2021 6.270 6.380 5.970 6.380 163,523 +0.11(+1.75%)
Jun 07, 2021 6.000 6.280 5.820 6.270 706,102 +0.47(+8.10%)
Jun 04, 2021 5.880 5.900 5.770 5.800 78,704 -0.07(-1.19%)
Jun 03, 2021 5.810 6.030 5.673 5.870 190,089 -0.07(-1.18%)
Jun 02, 2021 5.800 5.980 5.760 5.940 159,506 +0.16(+2.77%)
Jun 01, 2021 5.800 5.900 5.710 5.780 107,733 -0.01(-0.17%)
May 28, 2021 5.970 6.000 5.780 5.790 130,137 -0.21(-3.50%)
May 27, 2021 5.990 6.100 5.940 6.000 133,689 -0.04(-0.66%)
May 26, 2021 5.980 6.230 5.790 6.040 588,772 +0.25(+4.32%)
May 25, 2021 5.700 5.820 5.650 5.790 107,597 +0.04(+0.70%)
May 24, 2021 5.950 5.950 5.710 5.750 140,086 -0.26(-4.33%)
May 21, 2021 6.000 6.070 5.870 6.010 126,791 -0.05(-0.83%)
May 20, 2021 5.940 6.200 5.905 6.060 79,055 +0.08(+1.34%)
May 19, 2021 6.100 6.150 5.910 5.980 160,377 -0.24(-3.86%)
May 18, 2021 6.300 6.540 6.180 6.220 380,857 -0.13(-2.05%)
May 17, 2021 6.130 6.370 6.095 6.350 142,158 +0.17(+2.75%)
May 14, 2021 5.910 6.300 5.710 6.180 318,818 +0.25(+4.22%)
May 13, 2021 6.300 6.430 5.920 5.930 302,226 -0.37(-5.87%)
May 12, 2021 6.500 7.500 6.000 6.300 1,866,209 -0.37(-5.55%)
May 11, 2021 5.600 7.720 5.600 6.670 13,451,790 +0.86(+14.80%)
May 10, 2021 5.940 6.090 5.760 5.810 86,091 -0.04(-0.68%)
May 07, 2021 5.920 6.038 5.790 5.850 45,202 -0.04(-0.68%)
May 06, 2021 6.360 6.360 5.700 5.890 314,759 -0.31(-5.00%)
May 05, 2021 6.530 6.775 6.075 6.200 436,088 +0.17(+2.82%)
May 04, 2021 6.130 6.230 5.890 6.030 149,209 -0.25(-3.98%)
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.