Indicators

Applied Dna Scns (NQ: APDN )

3.600 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	0.6190	0.6190	0.5700	0.5813	41,435	-0.01(-2.47%)
Feb 28, 2024	0.6000	0.6100	0.5612	0.5960	45,287	+0.00(+0.68%)
Feb 27, 2024	0.6180	0.6228	0.5900	0.5920	118,767	-0.03(-4.21%)
Feb 26, 2024	0.6405	0.6502	0.5900	0.6180	78,871	-0.03(-4.92%)
Feb 23, 2024	0.6600	0.7200	0.6110	0.6500	140,514	-0.01(-1.14%)
Feb 22, 2024	0.6700	0.6890	0.6489	0.6575	84,683	-0.01(-1.87%)
Feb 21, 2024	0.7200	0.7200	0.6488	0.6700	207,932	-0.01(-1.62%)
Feb 20, 2024	0.6868	0.7200	0.6500	0.6810	337,059	+0.04(+6.41%)
Feb 16, 2024	0.6000	0.6750	0.5957	0.6400	381,773	+0.03(+5.63%)
Feb 15, 2024	0.5900	0.6150	0.5700	0.6059	25,446	+0.00(+0.31%)
Feb 14, 2024	0.5824	0.6200	0.5800	0.6040	107,544	+0.01(+2.37%)
Feb 13, 2024	0.5943	0.6004	0.5610	0.5900	35,843	+0.02(+4.24%)
Feb 12, 2024	0.6100	0.6200	0.5600	0.5660	40,350	-0.04(-7.21%)
Feb 09, 2024	0.5900	0.6300	0.5701	0.6100	121,671	+0.01(+1.67%)
Feb 08, 2024	0.6300	0.6301	0.5900	0.6000	101,889	+0.00(+0.00%)
Feb 07, 2024	0.6000	0.6204	0.5900	0.6000	141,003	+0.03(+6.10%)
Feb 06, 2024	0.5600	0.5699	0.5400	0.5655	52,355	+0.00(+0.55%)
Feb 05, 2024	0.5750	0.5999	0.5551	0.5624	43,956	-0.01(-2.06%)
Feb 02, 2024	0.6000	0.6000	0.5575	0.5742	60,217	-0.03(-4.30%)

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.