Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Applied Dna Scns (NQ: APDN )

0.1549 -0.0021 (-1.34%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 27, 2024 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 (%)
Nov 27, 2024 0.1551 0.1590 0.1511 0.1549 2,770,577 -0.00(-1.34%)
Nov 26, 2024 0.1590 0.1630 0.1560 0.1570 1,767,383 -0.00(-1.75%)
Nov 25, 2024 0.1600 0.1685 0.1567 0.1598 2,886,836 +0.00(+3.10%)
Nov 22, 2024 0.1580 0.1698 0.1520 0.1550 1,921,415 -0.00(-2.08%)
Nov 21, 2024 0.1667 0.1680 0.1520 0.1583 3,708,504 -0.01(-4.06%)
Nov 20, 2024 0.1610 0.1675 0.1600 0.1650 1,625,503 -0.00(-0.48%)
Nov 19, 2024 0.1620 0.1670 0.1595 0.1658 2,364,856 -0.00(-2.18%)
Nov 18, 2024 0.1700 0.1794 0.1617 0.1695 2,927,415 +0.01(+4.63%)
Nov 15, 2024 0.1701 0.1738 0.1462 0.1620 2,767,154 -0.01(-6.79%)
Nov 14, 2024 0.1791 0.1800 0.1700 0.1738 2,044,415 -0.01(-4.61%)
Nov 13, 2024 0.1820 0.1867 0.1753 0.1822 2,345,380 -0.00(-2.57%)
Nov 12, 2024 0.1863 0.1882 0.1810 0.1870 2,033,034 +0.00(+0.38%)
Nov 11, 2024 0.1852 0.1900 0.1800 0.1863 1,946,515 -0.00(-2.41%)
Nov 08, 2024 0.1900 0.1930 0.1764 0.1909 2,617,328 -0.00(-1.19%)
Nov 07, 2024 0.1980 0.2050 0.1855 0.1932 8,303,196 +0.01(+7.15%)
Nov 06, 2024 0.1800 0.1851 0.1730 0.1803 2,317,191 -0.01(-3.27%)
Nov 05, 2024 0.1825 0.1920 0.1800 0.1864 2,042,010 +0.00(+0.92%)
Nov 04, 2024 0.1880 0.1919 0.1811 0.1847 2,513,731 -0.01(-5.91%)
Nov 01, 2024 0.1800 0.2045 0.1800 0.1963 5,026,307 +0.01(+8.15%)
Oct 31, 2024 0.1860 0.1885 0.1720 0.1815 5,823,043 -0.01(-3.71%)
Oct 30, 2024 0.1880 0.2100 0.1758 0.1885 23,429,580 -0.13(-40.56%)
Oct 29, 2024 0.3073 0.3244 0.2955 0.3171 1,100,915 +0.01(+3.19%)
Oct 28, 2024 0.3159 0.3179 0.2950 0.3073 2,460,661 -0.00(-0.68%)
Oct 25, 2024 0.3100 0.3180 0.3000 0.3094 2,131,723 -0.00(-0.19%)
Oct 24, 2024 0.3480 0.3480 0.3025 0.3100 3,477,101 -0.04(-10.95%)
Oct 23, 2024 0.3392 0.3500 0.3200 0.3481 3,116,304 +0.01(+2.68%)
Oct 22, 2024 0.3730 0.4221 0.3210 0.3390 9,529,227 -0.04(-9.60%)
Oct 21, 2024 0.3237 0.4266 0.3120 0.3750 11,644,121 +0.05(+15.85%)
Oct 18, 2024 0.3200 0.3270 0.2980 0.3237 1,081,654 +0.01(+2.11%)
Oct 17, 2024 0.3250 0.3305 0.3030 0.3170 1,226,468 +0.00(+0.96%)
Oct 16, 2024 0.2997 0.3490 0.2949 0.3140 3,514,322 +0.02(+7.50%)
Oct 15, 2024 0.3000 0.3010 0.2767 0.2921 1,636,563 -0.01(-2.63%)
Oct 14, 2024 0.3120 0.3120 0.2974 0.3000 1,057,558 -0.02(-4.76%)
Oct 11, 2024 0.3210 0.3210 0.2850 0.3150 2,612,374 -0.01(-1.87%)
Oct 10, 2024 0.3500 0.3500 0.3111 0.3210 2,668,818 -0.03(-8.29%)
Oct 09, 2024 0.3680 0.3680 0.3410 0.3500 1,706,042 -0.02(-5.12%)
Oct 08, 2024 0.3800 0.4100 0.3683 0.3689 2,021,384 -0.01(-1.76%)
Oct 07, 2024 0.3600 0.4364 0.3602 0.3755 4,520,547 +0.01(+1.62%)
Oct 04, 2024 0.3615 0.3700 0.3480 0.3695 2,196,901 +0.00(+0.00%)
Oct 03, 2024 0.3596 0.3796 0.3300 0.3695 7,294,065 +0.03(+8.68%)
Oct 02, 2024 0.3433 0.3563 0.3211 0.3400 5,927,925 -0.00(-1.19%)
Oct 01, 2024 0.4600 0.4600 0.3202 0.3441 17,452,604 -0.31(-47.04%)
Sep 30, 2024 0.9100 0.9100 0.6020 0.6497 4,587,005 -0.28(-30.02%)
Sep 27, 2024 0.9800 1.020 0.9100 0.9284 761,500 -0.08(-8.08%)
Sep 26, 2024 1.050 1.060 0.9845 1.010 480,063 -0.02(-1.94%)
Sep 25, 2024 0.9801 1.070 0.9550 1.030 708,734 +0.08(+7.85%)
Sep 24, 2024 1.110 1.130 0.9316 0.9550 1,656,225 -0.17(-15.49%)
Sep 23, 2024 1.210 1.250 1.100 1.130 1,054,058 -0.12(-9.24%)
Sep 20, 2024 1.210 1.280 1.210 1.245 645,678 +0.04(+2.89%)
Sep 19, 2024 1.320 1.340 1.185 1.210 1,412,695 -0.11(-8.33%)
Sep 18, 2024 1.410 1.420 1.320 1.320 1,073,710 -0.05(-3.65%)
Sep 17, 2024 1.360 1.430 1.310 1.370 1,707,340 +0.04(+3.01%)
Sep 16, 2024 1.410 1.455 1.311 1.330 946,900 -0.04(-2.92%)
Sep 13, 2024 1.520 1.570 1.315 1.370 1,640,881 -0.13(-8.67%)
Sep 12, 2024 1.500 1.580 1.400 1.500 2,563,396 -0.01(-0.66%)
Sep 11, 2024 1.570 1.880 1.460 1.510 32,400,060 +0.23(+17.97%)
Sep 10, 2024 1.350 1.375 1.250 1.280 1,159,960 -0.11(-7.91%)
Sep 09, 2024 1.450 1.470 1.300 1.390 1,154,936 -0.06(-4.14%)
Sep 06, 2024 1.280 1.560 1.140 1.450 4,502,939 +0.14(+10.69%)
Sep 05, 2024 1.180 1.540 1.130 1.310 6,228,812 +0.11(+9.17%)
Sep 04, 2024 1.600 1.610 1.110 1.200 4,014,616 -0.32(-21.05%)
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.