Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Applied Dna Scns (NQ: APDN )

0.1909 -0.0023 (-1.19%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 29, 2018 1016 1016 968.00 1008 72 +0.00(+0.00%)
Jun 28, 2018 1032 1032 1008 1008 35 -16.00(-1.56%)
Jun 27, 2018 1080 1096 1000 1024 54 +4.00(+0.39%)
Jun 26, 2018 1120 1120 1008 1020 170 -76.00(-6.93%)
Jun 25, 2018 1120 1146 1064 1096 20 -24.00(-2.14%)
Jun 22, 2018 1040 1120 1040 1120 51 +76.00(+7.28%)
Jun 21, 2018 1024 1048 1024 1044 43 +8.00(+0.77%)
Jun 20, 2018 1072 1072 1024 1036 32 +12.00(+1.17%)
Jun 19, 2018 1072 1072 1024 1024 29 -48.00(-4.48%)
Jun 18, 2018 1040 1072 1032 1072 22 +32.00(+3.08%)
Jun 15, 2018 1048 1025 1040 35 -8.00(-0.76%)
Jun 14, 2018 1040 1088 1040 1048 64 +8.00(+0.77%)
Jun 13, 2018 1056 1064 1000 1040 82 -40.00(-3.70%)
Jun 12, 2018 1056 1080 1024 1080 113 +23.92(+2.26%)
Jun 11, 2018 1136 1146 1032 1056 223 -63.92(-5.71%)
Jun 08, 2018 1184 1184 1112 1120 109 -64.08(-5.41%)
Jun 07, 2018 1160 1192 1160 1184 9 +24.08(+2.08%)
Jun 06, 2018 1192 1200 1160 1160 55 -40.00(-3.33%)
Jun 05, 2018 1160 1200 1160 1200 32 +40.00(+3.45%)
Jun 04, 2018 1200 1200 1160 1160 34 -40.00(-3.33%)
Jun 01, 2018 1176 1200 1176 1200 106 +8.00(+0.67%)
May 31, 2018 1192 1200 1184 1192 25 +32.00(+2.76%)
May 30, 2018 1208 1215 1160 1160 48 -40.80(-3.40%)
May 29, 2018 1200 1216 1200 1201 42 -15.20(-1.25%)
May 25, 2018 1216 1216 1216 0 +27.36(+2.30%)
May 24, 2018 1208 1209 1184 1189 13 -13.36(-1.11%)
May 23, 2018 1208 1216 1184 1202 31 +10.00(+0.84%)
May 22, 2018 1192 1218 1181 1192 40 +0.00(+0.00%)
May 21, 2018 1216 1224 1184 1192 34 -24.00(-1.97%)
May 18, 2018 1160 1216 1160 1216 39 +32.00(+2.70%)
May 17, 2018 1176 1196 1176 1184 33 +0.00(+0.00%)
May 16, 2018 1232 1232 1184 1184 52 -10.40(-0.87%)
May 15, 2018 1184 1200 1184 1194 13 +2.40(+0.20%)
May 14, 2018 1216 1232 1192 1192 16 -32.00(-2.61%)
May 11, 2018 1200 1232 1200 1224 18 -8.00(-0.65%)
May 10, 2018 1208 1232 1176 1232 70 +24.00(+1.99%)
May 09, 2018 1208 1215 1160 1208 56 +16.00(+1.34%)
May 08, 2018 1240 1240 1161 1192 37 -48.00(-3.87%)
May 07, 2018 1264 1264 1200 1240 84 +8.00(+0.65%)
May 04, 2018 1216 1256 1216 1232 83 +40.00(+3.36%)
May 03, 2018 1176 1200 1176 1192 73 +8.00(+0.68%)
May 02, 2018 1200 1200 1176 1184 23 -16.00(-1.33%)
May 01, 2018 1216 1216 1168 1200 11 -8.00(-0.66%)
Apr 30, 2018 1200 1208 1168 1208 37 +32.00(+2.72%)
Apr 27, 2018 1168 1184 1168 1176 32 +8.00(+0.68%)
Apr 26, 2018 1160 1192 1160 1168 27 -24.00(-2.01%)
Apr 25, 2018 1200 1208 1176 1192 64 +0.00(+0.00%)
Apr 24, 2018 1216 1216 1152 1192 65 +24.08(+2.06%)
Apr 23, 2018 1160 1216 1144 1168 33 -8.08(-0.69%)
Apr 20, 2018 1168 1206 1168 1176 23 +23.60(+2.05%)
Apr 19, 2018 1200 1200 1144 1152 8 -23.60(-2.01%)
Apr 18, 2018 1184 1216 1144 1176 33 +8.00(+0.68%)
Apr 17, 2018 1136 1176 1136 1168 36 +24.00(+2.10%)
Apr 16, 2018 1200 1216 1096 1144 201 -88.00(-7.14%)
Apr 13, 2018 1232 1232 1192 1232 42 +15.92(+1.31%)
Apr 12, 2018 1200 1224 1184 1216 73 +0.08(+0.01%)
Apr 11, 2018 1200 1231 1160 1216 131 -8.00(-0.65%)
Apr 10, 2018 1208 1232 1184 1224 278 +72.00(+6.25%)
Apr 09, 2018 1264 1264 1152 1152 63 -104.00(-8.28%)
Apr 06, 2018 1224 1272 1200 1256 222 +24.00(+1.95%)
Apr 05, 2018 1128 1240 1128 1232 238 +136.00(+12.41%)
Apr 04, 2018 1104 1136 1084 1096 21 +8.00(+0.74%)
Apr 03, 2018 1120 1136 1088 1088 46 -54.96(-4.81%)
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.