Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
APDN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24 2024 | 0.955 | -0.175 | -15.49% | 1.11 | 1.13 | 0.9316 | 1,655,130 |
| Sep 23 2024 | 1.13 | -0.12 | -9.24% | 1.21 | 1.25 | 1.10 | 1,050,791 |
| Sep 20 2024 | 1.245 | 0.04 | 2.89% | 1.21 | 1.28 | 1.21 | 640,289 |
| Sep 19 2024 | 1.21 | -0.11 | -8.33% | 1.32 | 1.34 | 1.185 | 1,411,958 |
| Sep 18 2024 | 1.32 | -0.05 | -3.65% | 1.41 | 1.4198 | 1.32 | 1,073,560 |
| Sep 17 2024 | 1.37 | 0.04 | 3.01% | 1.36 | 1.43 | 1.31 | 1,705,941 |
| Sep 16 2024 | 1.33 | -0.04 | -2.92% | 1.41 | 1.455 | 1.311 | 944,921 |
| Sep 13 2024 | 1.37 | -0.13 | -8.67% | 1.52 | 1.57 | 1.315 | 1,621,308 |
| Sep 12 2024 | 1.50 | -0.01 | -0.66% | 1.50 | 1.58 | 1.40 | 2,562,370 |
| Sep 11 2024 | 1.51 | 0.23 | 17.97% | 1.57 | 1.88 | 1.46 | 32,389,248 |
| Sep 10 2024 | 1.28 | -0.11 | -7.91% | 1.35 | 1.375 | 1.25 | 1,158,978 |
| Sep 09 2024 | 1.39 | -0.06 | -4.14% | 1.45 | 1.4699 | 1.30 | 1,145,557 |
| Sep 06 2024 | 1.45 | 0.14 | 10.69% | 1.28 | 1.56 | 1.14 | 4,492,700 |
| Sep 05 2024 | 1.31 | 0.11 | 9.17% | 1.18 | 1.54 | 1.13 | 6,220,665 |
| Sep 04 2024 | 1.20 | -0.32 | -21.05% | 1.60 | 1.61 | 1.11 | 4,013,800 |
| Sep 03 2024 | 1.52 | -0.39 | -20.42% | 1.83 | 1.83 | 1.52 | 3,005,140 |
| Aug 30 2024 | 1.91 | -0.30 | -13.57% | 2.21 | 2.24 | 1.81 | 4,030,074 |
| Aug 29 2024 | 2.21 | -0.21 | -8.68% | 2.49 | 2.635 | 2.07 | 5,285,291 |
| Aug 28 2024 | 2.42 | 0.03 | 1.26% | 2.57 | 2.93 | 2.36 | 13,456,728 |
| Aug 27 2024 | 2.39 | 0.19 | 8.64% | 2.26 | 2.83 | 2.26 | 15,347,840 |
| Aug 26 2024 | 2.20 | -0.34 | -13.39% | 2.44 | 2.44 | 2.11 | 7,530,516 |
| Aug 23 2024 | 2.54 | 0.71 | 38.80% | 2.08 | 3.54 | 2.0108 | 127,213,569 |
| Aug 22 2024 | 1.83 | -0.24 | -11.59% | 2.12 | 2.20 | 1.80 | 12,861,902 |
| Aug 21 2024 | 2.07 | 0.53 | 34.42% | 1.17 | 2.23 | 1.14 | 24,875,657 |
| Aug 20 2024 | 1.54 | -0.25 | -13.97% | 1.52 | 1.626 | 1.31 | 15,875,670 |
| Aug 19 2024 | 1.79 | 1.01 | 128.64% | 1.53 | 2.85 | 1.395 | 231,333,312 |
| Aug 16 2024 | 0.7829 | 0.3436 | 78.22% | 0.42 | 0.89 | 0.4105 | 50,913,683 |
| Aug 15 2024 | 0.4393 | -0.0061 | -1.37% | 0.4593 | 0.4593 | 0.3667 | 5,892,779 |
| Aug 14 2024 | 0.4454 | 0.0914 | 25.82% | 0.3448 | 0.50 | 0.3131 | 18,129,417 |
| Aug 13 2024 | 0.354 | -0.006 | -1.67% | 0.35 | 0.3675 | 0.3401 | 326,660 |
| Aug 12 2024 | 0.36 | 0.00 | 0.00% | 0.36 | 0.38 | 0.355 | 356,163 |
| Aug 09 2024 | 0.36 | 0.01 | 2.86% | 0.364 | 0.3828 | 0.3413 | 424,758 |
| Aug 08 2024 | 0.35 | -0.0256 | -6.82% | 0.3894 | 0.39 | 0.3402 | 249,240 |
| Aug 07 2024 | 0.3756 | -0.0244 | -6.10% | 0.39 | 0.40 | 0.3646 | 331,457 |
| Aug 06 2024 | 0.40 | 0.0244 | 6.50% | 0.3787 | 0.41 | 0.352 | 497,929 |
| Aug 05 2024 | 0.3756 | -0.001 | -0.27% | 0.3587 | 0.3775 | 0.35 | 167,678 |
| Aug 02 2024 | 0.3766 | 0.0016 | 0.43% | 0.365 | 0.38 | 0.34 | 213,284 |
| Aug 01 2024 | 0.375 | -0.001 | -0.27% | 0.3727 | 0.375 | 0.354 | 237,026 |
| Jul 31 2024 | 0.376 | -0.009 | -2.34% | 0.3735 | 0.39 | 0.3452 | 533,572 |
| Jul 30 2024 | 0.385 | -0.037 | -8.77% | 0.4198 | 0.4198 | 0.381 | 597,183 |
| Jul 29 2024 | 0.422 | 0.0119 | 2.90% | 0.4067 | 0.428 | 0.3905 | 721,495 |
| Jul 26 2024 | 0.4101 | -0.0149 | -3.51% | 0.411 | 0.425 | 0.4041 | 272,496 |
| Jul 25 2024 | 0.425 | 0.0191 | 4.71% | 0.431 | 0.46 | 0.3901 | 3,169,054 |
| Jul 24 2024 | 0.4059 | -0.0038 | -0.93% | 0.41 | 0.425 | 0.4048 | 163,852 |
| Jul 23 2024 | 0.4097 | -0.00315 | -0.76% | 0.4064 | 0.423 | 0.4005 | 318,828 |
| Jul 22 2024 | 0.41285 | 0.00955 | 2.37% | 0.415 | 0.419999 | 0.399 | 375,054 |
| Jul 19 2024 | 0.4033 | -0.0061 | -1.49% | 0.40 | 0.414 | 0.40 | 321,802 |
| Jul 18 2024 | 0.4094 | -0.0181 | -4.23% | 0.425 | 0.4577 | 0.4026 | 1,298,719 |
| Jul 17 2024 | 0.4275 | -0.0125 | -2.84% | 0.4399 | 0.44 | 0.42 | 209,511 |
| Jul 16 2024 | 0.44 | 0.0117 | 2.73% | 0.427 | 0.44 | 0.415 | 204,684 |
| Jul 15 2024 | 0.4283 | -0.0046 | -1.06% | 0.4217 | 0.4328 | 0.418 | 196,318 |
| Jul 12 2024 | 0.4329 | -0.0071 | -1.61% | 0.4268 | 0.448 | 0.41 | 447,724 |
| Jul 11 2024 | 0.44 | -0.025 | -5.38% | 0.4398 | 0.48 | 0.41 | 946,733 |
| Jul 10 2024 | 0.465 | 0.007 | 1.53% | 0.4018 | 0.485 | 0.40 | 5,379,700 |
| Jul 09 2024 | 0.458 | 0.0325 | 7.64% | 0.439 | 0.4632 | 0.38 | 847,735 |
| Jul 08 2024 | 0.4255 | -0.0148 | -3.36% | 0.441 | 0.46 | 0.425 | 782,219 |
| Jul 05 2024 | 0.4403 | 0.0503 | 12.90% | 0.40 | 0.45 | 0.3921 | 1,364,289 |
| Jul 03 2024 | 0.39 | -0.0501 | -11.38% | 0.4588 | 0.479 | 0.33 | 2,160,071 |
| Jul 02 2024 | 0.4401 | -0.1049 | -19.25% | 0.49 | 0.545 | 0.4079 | 1,832,530 |
| Jul 01 2024 | 0.545 | 0.1336 | 32.47% | 0.4525 | 0.57 | 0.42 | 4,332,454 |
| Jun 28 2024 | 0.4114 | 0.00 | 0.00% | 0.4114 | 0.4114 | 0.4114 | 0 |
| Jun 27 2024 | 0.4114 | 0.0039 | 0.96% | 0.40 | 0.43 | 0.381 | 494,622 |
