Skip to main content

Applied Dna Scns (NQ: APDN )

0.3600 +0.0100 (+2.86%)
Streaming Delayed Price Updated: 3:59 PM EDT, Aug 9, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 09, 2024 0.3640 0.3828 0.3413 0.3600 424,759 +0.01(+2.86%)
Aug 08, 2024 0.3894 0.3900 0.3402 0.3500 250,014 -0.03(-6.82%)
Aug 07, 2024 0.3900 0.4000 0.3646 0.3756 331,884 -0.02(-6.10%)
Aug 06, 2024 0.3800 0.4100 0.3520 0.4000 497,933 +0.02(+6.50%)
Aug 05, 2024 0.3600 0.3775 0.3500 0.3756 167,739 -0.00(-0.27%)
Aug 02, 2024 0.3700 0.3800 0.3400 0.3766 217,434 +0.00(+0.43%)
Aug 01, 2024 0.3727 0.3750 0.3540 0.3750 237,026 -0.00(-0.27%)
Jul 31, 2024 0.3735 0.3900 0.3452 0.3760 534,307 -0.01(-2.34%)
Jul 30, 2024 0.4200 0.4198 0.3810 0.3850 606,630 -0.04(-8.77%)
Jul 29, 2024 0.4067 0.4280 0.3905 0.4220 721,703 +0.01(+2.90%)
Jul 26, 2024 0.4110 0.4250 0.4041 0.4101 272,611 -0.01(-3.51%)
Jul 25, 2024 0.4300 0.4600 0.3901 0.4250 3,171,895 +0.02(+4.71%)
Jul 24, 2024 0.4100 0.4250 0.4048 0.4059 163,852 -0.00(-0.93%)
Jul 23, 2024 0.4064 0.4230 0.4005 0.4097 318,861 -0.00(-0.78%)
Jul 22, 2024 0.4150 0.4200 0.3990 0.4129 375,069 +0.01(+2.38%)
Jul 19, 2024 0.4000 0.4140 0.4000 0.4033 327,579 -0.01(-1.49%)
Jul 18, 2024 0.4300 0.4577 0.4026 0.4094 1,298,719 -0.02(-4.23%)
Jul 17, 2024 0.4399 0.4400 0.4200 0.4275 209,611 -0.01(-2.84%)
Jul 16, 2024 0.4300 0.4400 0.4150 0.4400 205,784 +0.01(+2.73%)
Jul 15, 2024 0.4217 0.4328 0.4180 0.4283 196,553 -0.00(-1.06%)
Jul 12, 2024 0.4300 0.4480 0.4100 0.4329 450,735 -0.01(-1.61%)
Jul 11, 2024 0.4398 0.4800 0.4100 0.4400 954,098 -0.03(-5.38%)
Jul 10, 2024 0.4018 0.4850 0.4000 0.4650 5,385,787 +0.01(+1.53%)
Jul 09, 2024 0.4400 0.4632 0.3800 0.4580 848,208 +0.03(+7.64%)
Jul 08, 2024 0.4410 0.4600 0.4250 0.4255 794,474 -0.01(-3.36%)
Jul 05, 2024 0.4000 0.4500 0.3921 0.4403 1,378,334 +0.05(+12.90%)
Jul 03, 2024 0.4588 0.4790 0.3300 0.3900 2,160,071 -0.05(-11.38%)
Jul 02, 2024 0.4900 0.5450 0.4079 0.4401 1,833,663 -0.10(-19.25%)
Jul 01, 2024 0.4525 0.5700 0.4200 0.5450 4,354,302 +0.14(+33.45%)
Jun 28, 2024 0.4200 0.4590 0.3800 0.4084 2,109,585 -0.00(-0.73%)
Jun 27, 2024 0.4000 0.4300 0.3810 0.4114 494,622 +0.00(+0.96%)
Jun 26, 2024 0.4200 0.4250 0.3702 0.4075 806,539 -0.00(-0.85%)
Jun 25, 2024 0.4650 0.4650 0.4100 0.4110 722,696 -0.06(-11.80%)
Jun 24, 2024 0.4800 0.4833 0.4340 0.4660 352,830 -0.01(-2.92%)
Jun 21, 2024 0.4760 0.4890 0.4600 0.4800 382,973 +0.00(+0.04%)
Jun 20, 2024 0.4700 0.4800 0.4350 0.4798 606,419 +0.02(+5.45%)
Jun 18, 2024 0.4550 0.4750 0.4220 0.4550 1,154,783 -0.01(-1.09%)
Jun 17, 2024 0.4897 0.4900 0.4451 0.4600 1,033,585 -0.03(-5.29%)
Jun 14, 2024 0.4950 0.4999 0.4632 0.4857 1,687,120 -0.05(-8.58%)
Jun 13, 2024 0.5533 0.5967 0.4835 0.5313 5,289,073 +0.03(+6.45%)
Jun 12, 2024 0.5099 0.5255 0.4901 0.4991 1,072,914 -0.02(-4.73%)
Jun 11, 2024 0.5117 0.5449 0.4911 0.5239 712,486 -0.00(-0.68%)
Jun 10, 2024 0.5100 0.5490 0.5020 0.5275 859,115 -0.01(-2.31%)
Jun 07, 2024 0.5210 0.5750 0.5020 0.5400 2,137,586 -0.01(-0.94%)
Jun 06, 2024 0.5655 0.5899 0.5189 0.5451 1,059,155 -0.05(-8.60%)
Jun 05, 2024 0.5300 0.6073 0.5118 0.5964 1,638,793 +0.08(+16.48%)
Jun 04, 2024 0.5800 0.5800 0.5000 0.5120 1,261,970 -0.06(-9.86%)
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.