Indicators

Applied Dna Scns (NQ: APDN )

4.000 +0.150 (+3.90%)

Streaming Delayed Price Updated: 3:55 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	9.750	9.762	9.200	9.720	235,800	-0.10(-1.02%)
May 28, 2020	10.20	10.45	9.780	9.820	361,987	-0.34(-3.35%)
May 27, 2020	11.76	11.94	9.740	10.16	801,500	-1.62(-13.75%)
May 26, 2020	11.07	11.79	10.86	11.78	473,614	+0.74(+6.70%)
May 22, 2020	11.14	11.40	10.92	11.04	227,300	-0.37(-3.24%)
May 21, 2020	11.21	11.48	10.80	11.41	378,575	+0.16(+1.42%)
May 20, 2020	11.33	11.74	11.10	11.25	603,842	-0.41(-3.52%)
May 19, 2020	11.59	12.00	10.91	11.66	647,933	+0.46(+4.11%)
May 18, 2020	11.50	11.81	10.75	11.20	944,331	+0.09(+0.81%)
May 15, 2020	13.34	13.60	11.01	11.11	2,962,000	-4.10(-26.96%)
May 14, 2020	14.81	16.39	12.80	15.21	24,480,116	+6.32(+71.09%)
May 13, 2020	9.310	9.750	8.530	8.890	415,367	-0.40(-4.31%)
May 12, 2020	9.310	9.900	9.070	9.290	573,345	-0.08(-0.85%)
May 11, 2020	9.090	9.500	8.810	9.370	545,303	-0.11(-1.16%)
May 08, 2020	8.610	9.720	8.610	9.480	923,200	+0.68(+7.73%)
May 07, 2020	9.530	9.600	8.710	8.800	1,499,567	-0.60(-6.38%)
May 06, 2020	8.640	9.400	7.650	9.400	2,932,066	+0.79(+9.18%)
May 05, 2020	9.140	9.670	8.510	8.610	4,054,371	-0.52(-5.70%)
May 04, 2020	11.90	12.37	8.770	9.130	33,524,678	+2.50(+37.71%)

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.