Indicators

Applied Dna Scns (NQ: APDN )

0.3300 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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.