FinancialContent is the trusted provider of stock market information to the media industry.
Applied Dna Scns (NQ: APDN)
0.2282 USD  -0.0157 (-6.44%)
Streaming Delayed Price  /  Updated: 11:29 AM EDT, Oct 23, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 22, 2019 0.2396 0.2450 0.2100 0.2439 486,728 +0.02(+11.02%)
Oct 21, 2019 0.2010 0.2200 0.2010 0.2197 198,854 -0.00(-0.14%)
Oct 18, 2019 0.2206 0.2206 0.2010 0.2200 137,400 +0.00(+0.00%)
Oct 17, 2019 0.2200 0.2200 0.2000 0.2200 231,619 +0.01(+2.71%)
Oct 16, 2019 0.2200 0.2350 0.2050 0.2142 873,412 +0.02(+12.74%)
Oct 15, 2019 0.2200 0.2300 0.1700 0.1900 488,207 -0.02(-9.52%)
Oct 14, 2019 0.2200 0.2200 0.2100 0.2100 204,773 +0.01(+2.94%)
Oct 11, 2019 0.2350 0.2527 0.2040 0.2040 376,300 -0.03(-12.45%)
Oct 10, 2019 0.2562 0.2599 0.2310 0.2330 313,297 -0.03(-10.35%)
Oct 09, 2019 0.2688 0.2689 0.2550 0.2599 95,724 +0.00(+1.52%)
Oct 08, 2019 0.2315 0.2700 0.2315 0.2560 438,333 +0.02(+8.02%)
Oct 07, 2019 0.2395 0.2500 0.2320 0.2370 250,793 -0.00(-1.04%)
Oct 04, 2019 0.2378 0.2500 0.2275 0.2395 405,700 +0.01(+4.13%)
Oct 03, 2019 0.2300 0.2400 0.2200 0.2300 398,907 +0.00(+0.00%)
Oct 02, 2019 0.2421 0.2430 0.2235 0.2300 430,784 -0.01(-4.96%)
Oct 01, 2019 0.2500 0.2500 0.2261 0.2420 465,692 +0.02(+10.00%)
Sep 30, 2019 0.2500 0.2500 0.2200 0.2200 305,230 -0.02(-8.33%)
Sep 27, 2019 0.2528 0.2747 0.2350 0.2400 317,900 -0.01(-4.42%)
Sep 26, 2019 0.2500 0.2679 0.2500 0.2511 301,830 +0.01(+4.62%)
Sep 25, 2019 0.2800 0.2800 0.2200 0.2400 582,874 -0.02(-9.26%)
Sep 24, 2019 0.2900 0.2971 0.2610 0.2645 620,101 -0.01(-2.04%)
Sep 23, 2019 0.2800 0.2800 0.2500 0.2700 498,061 -0.01(-2.32%)
Sep 20, 2019 0.3080 0.3098 0.2700 0.2764 681,800 -0.02(-7.87%)
Sep 19, 2019 0.3700 0.3700 0.2900 0.3000 2,177,598 -0.11(-26.11%)
Sep 18, 2019 0.4100 0.4400 0.3720 0.4060 1,504,335 -0.00(-0.98%)
Sep 17, 2019 0.3700 0.4300 0.3500 0.4100 1,825,904 +0.07(+20.59%)
Sep 16, 2019 0.3662 0.3662 0.3399 0.3400 205,125 -0.02(-5.82%)
Sep 13, 2019 0.3500 0.3660 0.3247 0.3610 365,400 +0.01(+3.14%)
Sep 12, 2019 0.3200 0.3500 0.2900 0.3500 378,497 +0.03(+11.08%)
Sep 11, 2019 0.3174 0.3289 0.3070 0.3151 147,990 -0.01(-2.23%)
Sep 10, 2019 0.3233 0.3338 0.3002 0.3223 159,676 +0.00(+0.40%)
Sep 09, 2019 0.3503 0.3503 0.3111 0.3210 282,704 -0.01(-2.87%)
Sep 06, 2019 0.3000 0.3700 0.2913 0.3305 1,055,300 +0.03(+10.17%)
Sep 05, 2019 0.2900 0.3100 0.2900 0.3000 113,667 +0.01(+3.34%)
Sep 04, 2019 0.2960 0.3198 0.2851 0.2903 88,030 -0.01(-3.27%)
Sep 03, 2019 0.3050 0.3286 0.2850 0.3001 108,103 -0.00(-1.61%)
Aug 30, 2019 0.2863 0.3300 0.2835 0.3050 228,300 +0.01(+3.04%)
Aug 29, 2019 0.3200 0.3249 0.2620 0.2960 175,238 -0.02(-6.03%)
Aug 28, 2019 0.2849 0.3400 0.2798 0.3150 881,898 +0.03(+11.70%)
Aug 27, 2019 0.2700 0.2889 0.2641 0.2820 249,270 +0.01(+4.44%)
Aug 26, 2019 0.2700 0.2700 0.2500 0.2700 212,550 +0.01(+3.85%)
Aug 23, 2019 0.2600 0.2739 0.2600 0.2600 78,400 +0.00(+0.00%)
Aug 22, 2019 0.2900 0.2900 0.2500 0.2600 101,339 -0.01(-3.70%)
Aug 21, 2019 0.2700 0.2800 0.2600 0.2700 79,263 -0.00(-0.07%)
Aug 20, 2019 0.2765 0.2990 0.2600 0.2702 126,601 -0.01(-2.28%)
Aug 19, 2019 0.3000 0.3000 0.2701 0.2765 159,467 -0.00(-1.43%)
Aug 16, 2019 0.3080 0.3080 0.2750 0.2805 159,100 -0.01(-1.92%)
Aug 15, 2019 0.2800 0.3100 0.2800 0.2860 251,391 +0.00(+0.39%)
Aug 14, 2019 0.2910 0.3006 0.2620 0.2849 213,846 -0.03(-9.58%)
Aug 13, 2019 0.2948 0.3200 0.2800 0.3151 463,376 +0.03(+8.66%)
Aug 12, 2019 0.3000 0.3400 0.2800 0.2900 1,345,807 +0.01(+4.05%)
Aug 09, 2019 0.2828 0.2981 0.2700 0.2787 85,100 -0.00(-0.46%)
Aug 08, 2019 0.2700 0.2800 0.2600 0.2800 80,072 +0.02(+6.67%)
Aug 07, 2019 0.2720 0.2828 0.2502 0.2625 283,339 -0.01(-2.92%)
Aug 06, 2019 0.2920 0.2923 0.2611 0.2704 376,244 -0.02(-7.40%)
Aug 05, 2019 0.3300 0.3300 0.2815 0.2920 200,039 -0.02(-5.81%)
Aug 02, 2019 0.3300 0.3300 0.3039 0.3100 228,500 -0.01(-1.59%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.