Hot Features
Premium
Register for real-time alerts, custom portfolio, and market movers
APDN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 5.00 | 0.22 | 4.69% | 4.54 | 5.07 | 4.07 | 101,097 |
| Apr 24 2024 | 4.776 | -1.02 | -17.66% | 5.128 | 5.60 | 4.40 | 60,184 |
| Apr 23 2024 | 5.80 | -0.80 | -12.12% | 6.60 | 6.78 | 5.60 | 42,213 |
| Apr 22 2024 | 6.60 | -0.26 | -3.82% | 6.92 | 7.102 | 6.60 | 1,774 |
| Apr 19 2024 | 6.862 | 0.11 | 1.63% | 6.76 | 7.402 | 6.60 | 4,263 |
| Apr 18 2024 | 6.752 | 0.09 | 1.38% | 6.756 | 7.526 | 6.60 | 6,514 |
| Apr 17 2024 | 6.66 | -0.23 | -3.28% | 7.40 | 7.40 | 6.262 | 4,181 |
| Apr 16 2024 | 6.886 | -0.32 | -4.41% | 7.20 | 7.60 | 6.80 | 8,855 |
| Apr 15 2024 | 7.204 | -0.37 | -4.91% | 7.77 | 7.798 | 7.202 | 6,167 |
| Apr 12 2024 | 7.576 | -0.04 | -0.58% | 7.74 | 7.94 | 7.50 | 1,850 |
| Apr 11 2024 | 7.62 | -0.26 | -3.35% | 7.884 | 7.962 | 7.60 | 5,151 |
| Apr 10 2024 | 7.884 | 0.04 | 0.46% | 7.78 | 8.40 | 7.686 | 2,343 |
| Apr 09 2024 | 7.848 | -0.08 | -1.03% | 8.00 | 8.60 | 7.686 | 4,823 |
| Apr 08 2024 | 7.93 | 0.13 | 1.64% | 7.98 | 8.00 | 7.80 | 5,243 |
| Apr 05 2024 | 7.802 | -0.20 | -2.50% | 8.20 | 8.40 | 7.80 | 3,967 |
| Apr 04 2024 | 8.002 | -0.84 | -9.48% | 7.80 | 8.422 | 7.404 | 17,485 |
| Apr 03 2024 | 8.84 | 0.26 | 3.03% | 8.40 | 9.00 | 8.20 | 4,769 |
| Apr 02 2024 | 8.58 | 0.18 | 2.14% | 8.82 | 8.88 | 8.102 | 2,517 |
| Apr 01 2024 | 8.40 | 0.20 | 2.44% | 8.61 | 9.20 | 8.40 | 6,968 |
| Mar 28 2024 | 8.20 | -0.36 | -4.21% | 8.56 | 8.98 | 8.20 | 2,524 |
| Mar 27 2024 | 8.56 | -0.15 | -1.77% | 8.62 | 8.98 | 8.20 | 3,128 |
| Mar 26 2024 | 8.714 | -0.89 | -9.23% | 9.60 | 9.798 | 8.712 | 4,060 |
| Mar 25 2024 | 9.60 | -0.38 | -3.81% | 9.84 | 9.998 | 9.232 | 2,899 |
| Mar 22 2024 | 9.98 | -0.08 | -0.76% | 10.128 | 10.128 | 9.40 | 4,789 |
| Mar 21 2024 | 10.056 | 0.06 | 0.56% | 10.128 | 10.128 | 9.06 | 5,447 |
| Mar 20 2024 | 10.00 | 1.07 | 11.98% | 9.38 | 10.44 | 8.60 | 10,588 |
| Mar 19 2024 | 8.93 | 0.13 | 1.48% | 8.20 | 9.554 | 8.20 | 11,346 |
| Mar 18 2024 | 8.80 | 1.44 | 19.57% | 7.454 | 9.034 | 7.40 | 51,535 |
| Mar 15 2024 | 7.36 | -0.08 | -1.08% | 8.202 | 8.602 | 7.36 | 12,132 |
| Mar 14 2024 | 7.44 | -2.23 | -23.08% | 10.002 | 10.748 | 7.44 | 23,073 |
| Mar 13 2024 | 9.672 | -0.93 | -8.75% | 10.80 | 11.024 | 9.672 | 7,098 |
| Mar 12 2024 | 10.60 | 0.00 | 0.00% | 11.18 | 11.76 | 10.60 | 4,334 |
| Mar 11 2024 | 10.60 | -0.28 | -2.57% | 10.93 | 11.40 | 10.40 | 2,504 |
| Mar 08 2024 | 10.88 | -0.32 | -2.86% | 10.80 | 11.00 | 10.35 | 7,416 |
| Mar 07 2024 | 11.20 | -0.04 | -0.36% | 11.346 | 11.50 | 11.002 | 1,779 |
| Mar 06 2024 | 11.24 | -0.16 | -1.40% | 11.18 | 11.40 | 10.82 | 5,950 |
| Mar 05 2024 | 11.40 | 0.36 | 3.26% | 11.098 | 11.50 | 10.956 | 3,190 |
| Mar 04 2024 | 11.04 | -0.16 | -1.43% | 11.20 | 11.60 | 11.00 | 4,124 |
| Mar 01 2024 | 11.20 | -0.43 | -3.66% | 11.612 | 12.00 | 11.00 | 5,693 |
| Feb 29 2024 | 11.626 | -0.29 | -2.47% | 12.38 | 12.38 | 11.40 | 2,071 |
| Feb 28 2024 | 11.92 | 0.08 | 0.68% | 12.00 | 12.20 | 11.224 | 2,414 |
| Feb 27 2024 | 11.84 | -0.52 | -4.21% | 12.36 | 12.4558 | 11.80 | 5,938 |
| Feb 26 2024 | 12.36 | -0.64 | -4.92% | 12.81 | 13.004 | 11.80 | 3,943 |
| Feb 23 2024 | 13.00 | -0.15 | -1.14% | 13.20 | 14.40 | 12.22 | 7,025 |
| Feb 22 2024 | 13.15 | -0.25 | -1.87% | 13.40 | 13.78 | 12.978 | 4,234 |
| Feb 21 2024 | 13.40 | -0.22 | -1.62% | 14.40 | 14.40 | 12.976 | 10,397 |
| Feb 20 2024 | 13.62 | 0.82 | 6.41% | 13.736 | 14.40 | 13.00 | 16,854 |
| Feb 16 2024 | 12.80 | 0.68 | 5.63% | 12.06 | 13.50 | 11.914 | 18,937 |
| Feb 15 2024 | 12.118 | 0.04 | 0.31% | 11.80 | 12.30 | 11.40 | 1,272 |
| Feb 14 2024 | 12.08 | 0.28 | 2.37% | 11.648 | 12.40 | 11.60 | 5,372 |
| Feb 13 2024 | 11.80 | 0.48 | 4.24% | 11.886 | 12.007 | 11.22 | 1,792 |
| Feb 12 2024 | 11.32 | -0.88 | -7.21% | 12.20 | 12.40 | 11.20 | 2,017 |
| Feb 09 2024 | 12.20 | 0.20 | 1.67% | 11.80 | 12.60 | 11.402 | 6,083 |
| Feb 08 2024 | 12.00 | 0.00 | 0.00% | 12.60 | 12.602 | 11.80 | 5,094 |
| Feb 07 2024 | 12.00 | 0.69 | 6.10% | 12.00 | 12.408 | 11.80 | 7,050 |
| Feb 06 2024 | 11.31 | 0.06 | 0.55% | 11.20 | 11.398 | 10.80 | 2,617 |
| Feb 05 2024 | 11.248 | -0.24 | -2.06% | 11.50 | 11.998 | 11.102 | 2,258 |
| Feb 02 2024 | 11.484 | -0.52 | -4.30% | 12.00 | 12.00 | 11.15 | 3,010 |
| Feb 01 2024 | 12.00 | 0.45 | 3.90% | 11.204 | 12.18 | 11.204 | 1,601 |
| Jan 31 2024 | 11.55 | -0.45 | -3.75% | 11.40 | 12.38 | 10.388 | 6,936 |
| Jan 30 2024 | 12.00 | -0.25 | -2.04% | 12.464 | 12.464 | 12.00 | 919 |
| Jan 29 2024 | 12.25 | -0.19 | -1.53% | 12.454 | 12.64 | 12.202 | 954 |
