Skip to main content

Applied Dna Scns (NQ: APDN )

1.320 -0.050 (-3.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 32.40 36.00 32.00 35.00 21,152 +3.40(+10.76%)
Jul 28, 2023 32.20 32.38 30.80 31.60 3,981 -0.60(-1.86%)
Jul 27, 2023 31.00 32.80 30.20 32.20 7,583 +2.00(+6.62%)
Jul 26, 2023 29.00 30.80 28.00 30.20 5,197 +2.00(+7.09%)
Jul 25, 2023 28.40 28.82 27.40 28.20 2,036 +0.20(+0.71%)
Jul 24, 2023 28.00 28.40 27.00 28.00 3,644 +0.00(+0.00%)
Jul 21, 2023 29.40 29.60 27.00 28.00 3,626 -0.20(-0.71%)
Jul 20, 2023 29.00 29.60 28.20 28.20 1,841 -0.80(-2.76%)
Jul 19, 2023 30.80 31.60 28.20 29.00 4,292 -2.00(-6.45%)
Jul 18, 2023 32.20 32.20 30.00 31.00 7,346 -1.20(-3.73%)
Jul 17, 2023 27.20 32.40 26.60 32.20 19,634 +5.60(+21.05%)
Jul 14, 2023 27.80 28.60 25.80 26.60 19,595 -1.80(-6.34%)
Jul 13, 2023 27.20 33.80 26.80 28.40 350,386 +3.00(+11.81%)
Jul 12, 2023 26.60 26.99 25.20 25.40 3,141 -1.00(-3.79%)
Jul 11, 2023 26.20 26.70 26.00 26.40 1,058 +0.00(+0.00%)
Jul 10, 2023 26.60 27.00 25.94 26.40 1,877 +0.20(+0.76%)
Jul 07, 2023 26.00 26.80 25.60 26.20 2,718 +0.20(+0.77%)
Jul 06, 2023 26.00 26.00 25.30 26.00 896 +0.20(+0.78%)
Jul 05, 2023 26.00 26.54 25.80 25.80 1,140 -0.20(-0.77%)
Jul 03, 2023 25.40 26.40 25.40 26.00 1,135 +0.20(+0.78%)
Jun 30, 2023 25.60 26.40 25.00 25.80 1,301 +0.20(+0.78%)
Jun 29, 2023 26.60 26.60 24.60 25.60 2,368 -0.20(-0.78%)
Jun 28, 2023 26.40 27.13 25.40 25.80 1,306 +0.39(+1.52%)
Jun 27, 2023 26.80 27.00 25.20 25.41 2,726 -1.39(-5.17%)
Jun 26, 2023 27.20 27.40 25.20 26.80 1,233 -0.40(-1.47%)
Jun 23, 2023 26.60 27.40 26.20 27.20 1,268 +0.00(+0.00%)
Jun 22, 2023 26.60 27.20 25.80 27.20 2,955 +1.20(+4.62%)
Jun 21, 2023 26.00 27.20 25.60 26.00 1,874 +0.00(+0.00%)
Jun 20, 2023 27.00 27.40 25.60 26.00 1,381 -1.40(-5.11%)
Jun 16, 2023 26.20 27.40 26.20 27.40 1,218 +0.80(+3.01%)
Jun 15, 2023 27.20 27.60 25.80 26.60 3,334 +5.90(+28.50%)
May 08, 2023 20.40 20.80 20.20 20.70 2,095 +0.40(+1.97%)
May 05, 2023 20.20 20.57 19.98 20.30 2,279 -0.30(-1.46%)
May 04, 2023 20.40 20.99 20.20 20.60 698 +0.00(+0.00%)
May 03, 2023 20.00 20.80 19.60 20.60 7,069 +0.60(+3.00%)
May 02, 2023 19.60 20.40 19.60 20.00 2,426 +0.11(+0.54%)
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.