APDN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jan 27 2023 | 1.47 | 0.00 | 0.0% | 1.42 | 1.50 | 1.41 | 85,679 |
| Jan 26 2023 | 1.47 | 0.06 | 4.26% | 1.45 | 1.50 | 1.41 | 55,720 |
| Jan 25 2023 | 1.41 | -0.14 | -9.03% | 1.52 | 1.585 | 1.31 | 225,197 |
| Jan 24 2023 | 1.55 | -0.07 | -4.32% | 1.62 | 1.62 | 1.54 | 59,664 |
| Jan 23 2023 | 1.62 | 0.07 | 4.52% | 1.59 | 1.62 | 1.48 | 110,428 |
| Jan 20 2023 | 1.55 | -0.07 | -4.32% | 1.60 | 1.619 | 1.43 | 181,052 |
| Jan 19 2023 | 1.62 | -0.03 | -1.82% | 1.62 | 1.65 | 1.57 | 60,024 |
| Jan 18 2023 | 1.65 | 0.01 | 0.61% | 1.67 | 1.69 | 1.5781 | 64,174 |
| Jan 17 2023 | 1.64 | -0.05 | -2.96% | 1.70 | 1.70 | 1.61 | 114,012 |
| Jan 16 2023 | 1.69 | 0.00 | +0.00% | 1.66 | 1.70 | 1.63 | 0 |
| Jan 13 2023 | 1.69 | 0.02 | 1.2% | 1.66 | 1.70 | 1.63 | 117,164 |
| Jan 12 2023 | 1.67 | -0.02 | -1.18% | 1.66 | 1.70 | 1.61 | 75,530 |
| Jan 11 2023 | 1.69 | 0.07 | 4.32% | 1.57 | 1.76 | 1.56 | 146,393 |
| Jan 10 2023 | 1.62 | 0.01 | 0.62% | 1.60 | 1.64 | 1.58 | 65,437 |
| Jan 09 2023 | 1.61 | 0.00 | 0.0% | 1.65 | 1.68 | 1.5806 | 80,971 |
| Jan 06 2023 | 1.61 | -0.04 | -2.42% | 1.60 | 1.70 | 1.60 | 121,105 |
| Jan 05 2023 | 1.65 | 0.03 | 1.85% | 1.60 | 1.925 | 1.5637 | 614,932 |
| Jan 04 2023 | 1.62 | 0.05 | 3.18% | 1.55 | 1.62 | 1.5155 | 144,640 |
| Jan 03 2023 | 1.57 | -0.09 | -5.42% | 1.66 | 1.67 | 1.49 | 157,259 |
| Jan 02 2023 | 1.66 | 0.00 | +0.00% | 1.27 | 1.6691 | 1.26 | 0 |
| Dec 30 2022 | 1.66 | 0.40 | 31.75% | 1.27 | 1.6691 | 1.26 | 888,400 |
| Dec 29 2022 | 1.26 | -0.04 | -3.08% | 1.26 | 1.2999 | 1.25 | 94,856 |
| Dec 28 2022 | 1.30 | 0.02 | 1.56% | 1.28 | 1.31 | 1.28 | 56,981 |
| Dec 27 2022 | 1.28 | -0.03 | -2.29% | 1.25 | 1.305 | 1.2301 | 100,260 |
| Dec 26 2022 | 1.31 | 0.00 | +0.00% | 1.30 | 1.3327 | 1.30 | 0 |
| Dec 23 2022 | 1.31 | 0.00 | 0.0% | 1.30 | 1.3327 | 1.30 | 64,392 |
| Dec 22 2022 | 1.31 | 0.01 | 0.77% | 1.30 | 1.32 | 1.27 | 158,486 |
| Dec 21 2022 | 1.30 | 0.05 | 4.0% | 1.20 | 1.31 | 1.20 | 195,962 |
| Dec 20 2022 | 1.25 | 0.03 | 2.46% | 1.22 | 1.28 | 1.20 | 46,081 |
| Dec 19 2022 | 1.22 | -0.13 | -9.63% | 1.32 | 1.32 | 1.22 | 157,805 |
| Dec 16 2022 | 1.35 | -0.06 | -4.26% | 1.38 | 1.40 | 1.32 | 75,806 |
| Dec 15 2022 | 1.41 | 0.01 | 0.71% | 1.36 | 1.4597 | 1.36 | 106,748 |
| Dec 14 2022 | 1.40 | -0.07 | -4.76% | 1.40 | 1.47 | 1.40 | 77,646 |
| Dec 13 2022 | 1.47 | -0.01 | -0.68% | 1.48 | 1.50 | 1.38 | 123,171 |
| Dec 12 2022 | 1.48 | 0.09 | 6.47% | 1.43 | 1.5652 | 1.38 | 159,147 |
| Dec 09 2022 | 1.39 | -0.06 | -4.14% | 1.45 | 1.45 | 1.37 | 74,520 |
| Dec 08 2022 | 1.45 | 0.00 | 0.0% | 1.49 | 1.51 | 1.43 | 84,724 |
| Dec 07 2022 | 1.45 | 0.02 | 1.4% | 1.40 | 1.46 | 1.36 | 67,464 |
| Dec 06 2022 | 1.43 | -0.15 | -9.49% | 1.57 | 1.57 | 1.4019 | 111,657 |
| Dec 05 2022 | 1.58 | 0.02 | 1.28% | 1.56 | 1.63 | 1.51 | 122,542 |
| Dec 02 2022 | 1.56 | -0.08 | -4.88% | 1.62 | 1.62 | 1.50 | 150,465 |
| Dec 01 2022 | 1.64 | 0.28 | 20.59% | 1.33 | 1.64 | 1.33 | 356,798 |
| Nov 30 2022 | 1.36 | -0.01 | -0.73% | 1.35 | 1.40 | 1.3264 | 113,405 |
| Nov 29 2022 | 1.37 | -0.01 | -0.72% | 1.37 | 1.39 | 1.3511 | 91,715 |
| Nov 28 2022 | 1.38 | -0.04 | -2.82% | 1.40 | 1.41 | 1.36 | 41,820 |
| Nov 25 2022 | 1.42 | 0.00 | +0.00% | 1.39 | 1.44 | 1.39 | 0 |
| Nov 25 2022 | 1.42 | 0.03 | 2.16% | 1.39 | 1.44 | 1.39 | 18,789 |
| Nov 24 2022 | 1.39 | 0.00 | +0.00% | 1.47 | 1.47 | 1.37 | 0 |
| Nov 23 2022 | 1.39 | -0.05 | -3.47% | 1.47 | 1.47 | 1.37 | 90,433 |
| Nov 22 2022 | 1.44 | 0.04 | 2.86% | 1.40 | 1.47 | 1.40 | 81,787 |
| Nov 21 2022 | 1.40 | -0.05 | -3.45% | 1.45 | 1.47 | 1.40 | 94,996 |
| Nov 18 2022 | 1.45 | -0.03 | -2.03% | 1.45 | 1.50 | 1.425 | 90,106 |
| Nov 17 2022 | 1.48 | -0.05 | -3.27% | 1.55 | 1.55 | 1.44 | 105,527 |
| Nov 16 2022 | 1.53 | -0.03 | -1.92% | 1.56 | 1.57 | 1.51 | 102,765 |
| Nov 15 2022 | 1.56 | -0.04 | -2.5% | 1.61 | 1.6399 | 1.54 | 233,408 |
| Nov 14 2022 | 1.60 | -0.09 | -5.33% | 1.70 | 1.70 | 1.60 | 155,772 |
| Nov 11 2022 | 1.69 | -0.04 | -2.31% | 1.75 | 1.75 | 1.63 | 239,647 |
| Nov 10 2022 | 1.73 | 0.11 | 6.79% | 1.65 | 1.7738 | 1.61 | 279,915 |
| Nov 09 2022 | 1.62 | -0.08 | -4.71% | 1.71 | 1.75 | 1.60 | 204,239 |
| Nov 08 2022 | 1.70 | -0.06 | -3.41% | 1.75 | 1.779 | 1.6632 | 132,952 |
| Nov 07 2022 | 1.76 | -0.17 | -8.81% | 1.89 | 1.90 | 1.75 | 121,312 |
| Nov 04 2022 | 1.93 | 0.00 | +0.00% | 1.72 | 1.93 | 1.72 | 0 |
| Nov 04 2022 | 1.93 | 0.16 | 9.04% | 1.72 | 1.93 | 1.72 | 344,013 |
| Nov 03 2022 | 1.77 | 0.11 | 6.63% | 1.64 | 1.89 | 1.60 | 329,205 |
| Nov 02 2022 | 1.66 | -0.13 | -7.26% | 1.80 | 1.84 | 1.64 | 295,223 |
| Nov 01 2022 | 1.79 | 0.01 | 0.56% | 1.78 | 1.8357 | 1.74 | 180,398 |
| Oct 31 2022 | 1.78 | 0.04 | 2.3% | 1.73 | 1.84 | 1.6905 | 382,953 |