Applied Dna Scns (NQ: APDN )

0.4100 -0.0180 (-4.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 6.010 6.130 5.725 5.860 218,458 -0.16(-2.66%)
Aug 30, 2021 5.890 6.180 5.670 6.020 292,526 +0.20(+3.44%)
Aug 27, 2021 5.990 6.060 5.820 5.820 70,185 -0.10(-1.69%)
Aug 26, 2021 5.890 6.060 5.790 5.920 205,767 +0.07(+1.20%)
Aug 25, 2021 5.940 5.980 5.750 5.850 113,746 -0.03(-0.51%)
Aug 24, 2021 5.780 5.950 5.630 5.880 81,943 +0.15(+2.62%)
Aug 23, 2021 5.780 5.830 5.610 5.730 112,751 +0.05(+0.88%)
Aug 20, 2021 5.710 5.890 5.601 5.680 138,907 +0.08(+1.43%)
Aug 19, 2021 5.790 5.790 5.570 5.600 71,519 -0.21(-3.61%)
Aug 18, 2021 5.900 6.000 5.760 5.810 61,510 -0.10(-1.69%)
Aug 17, 2021 5.890 6.020 5.820 5.910 119,388 -0.13(-2.15%)
Aug 16, 2021 5.910 6.079 5.480 6.040 361,120 +0.03(+0.50%)
Aug 13, 2021 6.120 6.780 5.890 6.010 1,176,801 -0.19(-3.06%)
Aug 12, 2021 6.500 6.570 6.170 6.200 336,625 -0.38(-5.78%)
Aug 11, 2021 6.350 6.630 6.150 6.580 232,167 +0.23(+3.62%)
Aug 10, 2021 6.780 6.780 6.300 6.350 194,572 -0.43(-6.34%)
Aug 09, 2021 6.820 6.880 6.600 6.780 199,591 -0.02(-0.29%)
Aug 06, 2021 6.460 6.970 6.330 6.800 479,167 +0.24(+3.66%)
Aug 05, 2021 6.410 6.900 6.400 6.560 587,854 +0.10(+1.55%)
Aug 04, 2021 6.300 6.570 5.760 6.460 1,426,399 -0.35(-5.14%)
Aug 03, 2021 5.380 7.880 5.200 6.810 26,377,788 +1.38(+25.41%)
Aug 02, 2021 5.330 5.461 5.200 5.430 134,010 +0.05(+0.93%)
Jul 30, 2021 5.170 5.620 5.130 5.380 270,641 +0.21(+4.06%)
Jul 29, 2021 5.260 5.500 5.110 5.170 234,036 -0.10(-1.90%)
Jul 28, 2021 5.250 5.620 5.115 5.270 353,129 -0.02(-0.38%)
Jul 27, 2021 5.070 5.350 5.020 5.290 252,143 +0.17(+3.32%)
Jul 26, 2021 5.610 5.932 5.100 5.120 369,127 -0.48(-8.57%)
Jul 23, 2021 5.870 6.130 5.600 5.600 1,269,054 -0.88(-13.58%)
Jul 22, 2021 5.450 8.050 5.450 6.480 15,427,968 +0.99(+18.03%)
Jul 21, 2021 5.180 5.500 5.180 5.490 142,595 +0.31(+5.98%)
Jul 20, 2021 5.330 5.330 5.110 5.180 64,850 -0.08(-1.52%)
Jul 19, 2021 5.150 5.460 5.100 5.260 97,191 -0.05(-0.94%)
Jul 16, 2021 5.440 5.500 5.280 5.310 68,847 -0.16(-2.93%)
Jul 15, 2021 5.490 5.550 5.400 5.470 31,601 +0.03(+0.55%)
Jul 14, 2021 5.740 5.860 5.436 5.440 126,258 -0.28(-4.90%)
Jul 13, 2021 5.860 6.050 5.710 5.720 56,530 -0.22(-3.70%)
Jul 12, 2021 5.830 5.960 5.770 5.940 34,081 +0.11(+1.89%)
Jul 09, 2021 5.690 5.920 5.690 5.830 44,947 +0.13(+2.28%)
Jul 08, 2021 5.950 6.020 5.620 5.700 148,394 -0.35(-5.79%)
Jul 07, 2021 6.160 6.210 6.010 6.050 54,317 -0.05(-0.82%)
Jul 06, 2021 6.290 6.320 6.100 6.100 47,771 -0.26(-4.09%)
Jul 02, 2021 6.440 6.470 6.250 6.360 39,967 -0.07(-1.09%)
Jul 01, 2021 6.710 6.820 6.400 6.430 73,140 -0.36(-5.30%)
Jun 30, 2021 6.490 6.920 6.420 6.790 73,049 +0.20(+3.03%)
Jun 29, 2021 7.070 7.070 6.570 6.590 117,862 -0.50(-7.05%)
Jun 28, 2021 7.000 7.190 6.840 7.090 70,878 +0.08(+1.14%)
Jun 25, 2021 7.000 7.500 6.905 7.010 279,313 +0.09(+1.30%)
Jun 24, 2021 6.830 6.950 6.660 6.920 201,251 +0.10(+1.47%)
Jun 23, 2021 6.740 6.829 6.634 6.820 37,135 +0.06(+0.89%)
Jun 22, 2021 6.730 6.785 6.590 6.760 54,828 -0.04(-0.59%)
Jun 21, 2021 6.700 6.800 6.510 6.800 61,877 +0.07(+1.04%)
Jun 18, 2021 6.610 6.740 6.520 6.730 84,076 +0.09(+1.36%)
Jun 17, 2021 6.600 6.750 6.510 6.640 83,442 -0.15(-2.21%)
Jun 16, 2021 6.680 6.790 6.570 6.790 60,816 +0.13(+1.95%)
Jun 15, 2021 6.780 6.800 6.530 6.660 59,691 -0.08(-1.19%)
Jun 14, 2021 6.660 6.790 6.553 6.740 102,546 +0.06(+0.90%)
Jun 11, 2021 6.580 6.680 6.420 6.680 84,794 +0.09(+1.37%)
Jun 10, 2021 6.450 6.650 6.275 6.590 101,717 +0.15(+2.33%)
Jun 09, 2021 6.370 6.470 6.210 6.440 146,846 +0.06(+0.94%)
Jun 08, 2021 6.270 6.380 5.970 6.380 163,523 +0.11(+1.75%)
Jun 07, 2021 6.000 6.280 5.820 6.270 706,102 +0.47(+8.10%)
Jun 04, 2021 5.880 5.900 5.770 5.800 78,704 -0.07(-1.19%)
Jun 03, 2021 5.810 6.030 5.673 5.870 190,089 -0.07(-1.18%)
Jun 02, 2021 5.800 5.980 5.760 5.940 159,506 +0.16(+2.77%)
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.