Applied Dna Scns (NQ: APDN )

0.1855 +0.0040 (+2.20%)

Streaming Delayed Price Updated: 2:42 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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.