Applied Dna Scns (NQ: APDN )

6.680 USD +0.090 (+1.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2021 5.800 5.900 5.710 5.780 107,733 -0.01(-0.17%)
May 28, 2021 5.970 6.000 5.780 5.790 130,137 -0.21(-3.50%)
May 27, 2021 5.990 6.100 5.940 6.000 133,689 -0.04(-0.66%)
May 26, 2021 5.980 6.230 5.790 6.040 588,772 +0.25(+4.32%)
May 25, 2021 5.700 5.820 5.650 5.790 107,597 +0.04(+0.70%)
May 24, 2021 5.950 5.950 5.710 5.750 140,086 -0.26(-4.33%)
May 21, 2021 6.000 6.070 5.870 6.010 126,791 -0.05(-0.83%)
May 20, 2021 5.940 6.200 5.905 6.060 79,055 +0.08(+1.34%)
May 19, 2021 6.100 6.150 5.910 5.980 160,377 -0.24(-3.86%)
May 18, 2021 6.300 6.540 6.180 6.220 380,857 -0.13(-2.05%)
May 17, 2021 6.130 6.370 6.095 6.350 142,158 +0.17(+2.75%)
May 14, 2021 5.910 6.300 5.710 6.180 318,818 +0.25(+4.22%)
May 13, 2021 6.300 6.430 5.920 5.930 302,226 -0.37(-5.87%)
May 12, 2021 6.500 7.500 6.000 6.300 1,866,209 -0.37(-5.55%)
May 11, 2021 5.600 7.720 5.600 6.670 13,451,790 +0.86(+14.80%)
May 10, 2021 5.940 6.090 5.760 5.810 86,091 -0.04(-0.68%)
May 07, 2021 5.920 6.038 5.790 5.850 45,202 -0.04(-0.68%)
May 06, 2021 6.360 6.360 5.710 5.890 314,759 -0.31(-5.00%)
May 05, 2021 6.530 6.775 6.075 6.200 436,088 +0.17(+2.82%)
May 04, 2021 6.130 6.230 5.890 6.030 149,209 -0.25(-3.98%)
May 03, 2021 6.880 6.920 6.250 6.280 169,949 -0.59(-8.59%)
Apr 30, 2021 6.830 7.020 6.775 6.870 65,900 -0.07(-1.01%)
Apr 29, 2021 7.000 7.090 6.730 6.940 53,900 -0.04(-0.57%)
Apr 28, 2021 6.890 6.980 6.730 6.980 65,139 +0.11(+1.60%)
Apr 27, 2021 6.980 7.000 6.700 6.870 61,832 -0.02(-0.29%)
Apr 26, 2021 6.760 6.960 6.720 6.890 101,474 +0.13(+1.92%)
Apr 23, 2021 6.590 6.904 6.468 6.760 96,500 +0.17(+2.58%)
Apr 22, 2021 6.460 6.740 6.420 6.590 120,171 +0.01(+0.15%)
Apr 21, 2021 6.170 6.580 6.000 6.580 271,532 +0.59(+9.85%)
Apr 20, 2021 5.970 6.100 5.850 5.990 94,516 +0.07(+1.18%)
Apr 19, 2021 6.220 6.400 5.900 5.920 233,976 -0.38(-6.03%)
Apr 16, 2021 6.440 6.490 6.220 6.300 123,400 -0.22(-3.37%)
Apr 15, 2021 6.670 6.780 6.340 6.520 164,028 -0.09(-1.36%)
Apr 14, 2021 6.880 6.940 6.540 6.610 205,147 -0.28(-4.06%)
Apr 13, 2021 6.640 6.930 6.420 6.890 290,156 +0.26(+3.92%)
Apr 12, 2021 7.070 7.810 6.550 6.630 2,123,074 -0.47(-6.62%)
Apr 09, 2021 7.250 7.370 7.080 7.100 169,400 -0.30(-4.05%)
Apr 08, 2021 7.840 8.250 7.320 7.400 704,999 -0.83(-10.09%)
Apr 07, 2021 8.150 9.960 7.900 8.230 9,320,902 +0.96(+13.20%)
Apr 06, 2021 7.290 7.370 7.060 7.270 139,812 -0.12(-1.62%)
Apr 05, 2021 7.360 7.550 6.900 7.390 509,650 -0.21(-2.76%)
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.