Skip to main content

Applied Dna Scns (NQ: APDN )

0.3755 +0.0060 (+1.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 7, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 03, 2024 1.830 1.830 1.520 1.520 3,012,286 -0.39(-20.42%)
Aug 30, 2024 2.210 2.240 1.810 1.910 4,052,121 -0.30(-13.57%)
Aug 29, 2024 2.490 2.635 2.070 2.210 5,305,868 -0.21(-8.68%)
Aug 28, 2024 2.570 2.930 2.360 2.420 13,469,831 +0.03(+1.26%)
Aug 27, 2024 2.260 2.830 2.260 2.390 15,364,329 +0.19(+8.64%)
Aug 26, 2024 2.440 2.440 2.110 2.200 7,558,897 -0.34(-13.39%)
Aug 23, 2024 2.080 3.540 2.000 2.540 127,342,152 +0.71(+38.80%)
Aug 22, 2024 2.120 2.200 1.800 1.830 12,902,951 -0.24(-11.59%)
Aug 21, 2024 1.170 2.230 1.140 2.070 25,057,112 +0.53(+34.42%)
Aug 20, 2024 1.520 1.626 1.310 1.540 15,934,020 -0.25(-13.97%)
Aug 19, 2024 1.520 2.850 1.395 1.790 231,457,968 +1.01(+128.64%)
Aug 16, 2024 0.4200 0.8900 0.4105 0.7829 51,228,728 +0.34(+78.22%)
Aug 15, 2024 0.4593 0.4593 0.3667 0.4393 5,919,402 -0.01(-1.37%)
Aug 14, 2024 0.3448 0.5000 0.3131 0.4454 18,361,800 +0.09(+25.82%)
Aug 13, 2024 0.3500 0.3675 0.3401 0.3540 326,760 -0.01(-1.67%)
Aug 12, 2024 0.3600 0.3800 0.3550 0.3600 356,255 +0.00(+0.00%)
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%)
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.