Indicators

Applied Dna Scns (NQ: APDN )

0.2388 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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	5.700	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%)

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.