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 (%)
Jul 31, 2015 2128 2128 2040 2088 36 -10.56(-0.50%)
Jul 30, 2015 2176 2176 2088 2099 49 -77.44(-3.56%)
Jul 29, 2015 2184 2192 2160 2176 26 +16.00(+0.74%)
Jul 28, 2015 2176 2208 2152 2160 50 -16.00(-0.74%)
Jul 27, 2015 2168 2208 2120 2176 72 +16.00(+0.74%)
Jul 24, 2015 2096 2256 2096 2160 114 +32.00(+1.50%)
Jul 23, 2015 2096 2176 2096 2128 43 +0.00(+0.00%)
Jul 22, 2015 2176 2200 2120 2128 49 -40.00(-1.85%)
Jul 21, 2015 2088 2256 2088 2168 75 +40.00(+1.88%)
Jul 20, 2015 2272 2272 2128 2128 53 -144.00(-6.34%)
Jul 17, 2015 2328 2336 2272 2272 47 -32.00(-1.39%)
Jul 16, 2015 2304 2352 2296 2304 47 +8.00(+0.35%)
Jul 15, 2015 2400 2400 2296 2296 69 -88.00(-3.69%)
Jul 14, 2015 2368 2400 2360 2384 20 +24.00(+1.02%)
Jul 13, 2015 2320 2400 2312 2360 74 +8.00(+0.34%)
Jul 10, 2015 2392 2408 2288 2352 53 +24.00(+1.03%)
Jul 09, 2015 2280 2464 2280 2328 127 +80.00(+3.56%)
Jul 08, 2015 2416 2424 2248 2248 140 -176.00(-7.26%)
Jul 07, 2015 2544 2552 2416 2424 142 -112.00(-4.42%)
Jul 06, 2015 2512 2602 2488 2536 88 -32.00(-1.25%)
Jul 02, 2015 2560 2568 2568 2568 71 -40.00(-1.53%)
Jul 01, 2015 2552 2792 2442 2608 300 +128.00(+5.16%)
Jun 30, 2015 2576 2592 2412 2480 112 -56.00(-2.21%)
Jun 29, 2015 2768 2768 2536 2536 119 -224.00(-8.12%)
Jun 26, 2015 2552 2760 2416 2760 251 +224.00(+8.83%)
Jun 25, 2015 2688 2736 2480 2536 118 -184.00(-6.76%)
Jun 24, 2015 2680 2760 2672 2720 88 -32.00(-1.16%)
Jun 23, 2015 2840 2840 2704 2752 41 -72.00(-2.55%)
Jun 22, 2015 2808 2840 2800 2824 145 -32.00(-1.12%)
Jun 19, 2015 2952 2976 2800 2856 268 -56.00(-1.92%)
Jun 18, 2015 2928 2952 2720 2912 431 +120.00(+4.30%)
Jun 17, 2015 2640 2808 2536 2792 225 +192.00(+7.38%)
Jun 16, 2015 2432 2710 2432 2600 377 +168.00(+6.91%)
Jun 15, 2015 2312 2460 2312 2432 91 +120.00(+5.19%)
Jun 12, 2015 2296 2344 2280 2312 35 +24.00(+1.05%)
Jun 11, 2015 2304 2328 2288 2288 42 +8.00(+0.35%)
Jun 10, 2015 2304 2320 2256 2280 60 +32.00(+1.42%)
Jun 09, 2015 2320 2432 2216 2248 85 -72.00(-3.10%)
Jun 08, 2015 2184 2410 2184 2320 224 +136.00(+6.23%)
Jun 05, 2015 2160 2192 2120 2184 65 +32.00(+1.49%)
Jun 04, 2015 2096 2160 2080 2152 81 +72.00(+3.46%)
Jun 03, 2015 2056 2136 2056 2080 92 +48.00(+2.36%)
Jun 02, 2015 2040 2088 2008 2032 53 +0.00(+0.00%)
Jun 01, 2015 2056 2104 2008 2032 38 -40.00(-1.93%)
May 29, 2015 2057 2123 2040 2072 93 -32.00(-1.52%)
May 28, 2015 2072 2104 2016 2104 43 +48.00(+2.33%)
May 27, 2015 2024 2096 2016 2056 37 +40.00(+1.98%)
May 26, 2015 2040 2064 1992 2016 89 -24.00(-1.18%)
May 22, 2015 1960 2040 2040 2040 34 +48.00(+2.41%)
May 21, 2015 1920 1992 1880 1992 95 +56.00(+2.89%)
May 20, 2015 2080 2080 1840 1936 220 -156.00(-7.46%)
May 19, 2015 2096 2120 2008 2092 71 -20.00(-0.95%)
May 18, 2015 2040 2112 2008 2112 74 +88.00(+4.35%)
May 15, 2015 2080 2080 2008 2024 91 -48.00(-2.32%)
May 14, 2015 2016 2072 2016 2072 41 +104.00(+5.28%)
May 13, 2015 2056 2080 1928 1968 91 -80.00(-3.91%)
May 12, 2015 2080 2136 2000 2048 169 +80.00(+4.07%)
May 11, 2015 2000 2000 1936 1968 79 +0.00(+0.00%)
May 08, 2015 1904 2072 1880 1968 106 +112.00(+6.03%)
May 07, 2015 1856 1952 1840 1856 81 +0.00(+0.00%)
May 06, 2015 1968 1992 1816 1856 77 -80.00(-4.13%)
May 05, 2015 2015 2088 1888 1936 115 -136.00(-6.56%)
May 04, 2015 2016 2104 2008 2072 41 +48.00(+2.37%)
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.