Indicators

Applied Dna Scns (NQ: APDN )

4.370 -0.630 (-12.60%)

Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	142.00	147.78	130.40	137.60	2,241	-2.40(-1.71%)
Jan 29, 2015	134.00	142.00	130.00	140.00	4,986	+9.20(+7.03%)
Jan 28, 2015	127.20	140.00	127.20	130.80	6,070	+4.00(+3.15%)
Jan 27, 2015	120.40	128.00	118.80	126.80	1,160	+6.40(+5.32%)
Jan 26, 2015	118.00	124.20	117.60	120.40	1,450	+2.80(+2.38%)
Jan 23, 2015	116.40	119.20	114.00	117.60	1,653	+2.00(+1.73%)
Jan 22, 2015	112.08	116.00	110.43	115.60	960	+1.60(+1.40%)
Jan 21, 2015	116.40	116.40	113.60	114.00	694	-2.40(-2.06%)
Jan 20, 2015	112.80	116.80	110.00	116.40	1,582	+5.20(+4.68%)
Jan 16, 2015	110.00	111.60	110.00	111.20	339	+0.00(+0.00%)
Jan 15, 2015	111.20	114.00	110.00	111.20	1,470	-0.40(-0.36%)
Jan 14, 2015	111.20	111.60	106.40	111.60	1,632	+1.60(+1.45%)
Jan 13, 2015	108.40	112.00	108.40	110.00	1,320	+0.80(+0.73%)
Jan 12, 2015	112.00	113.20	108.40	109.20	898	-2.80(-2.50%)
Jan 09, 2015	112.00	116.00	112.00	112.00	827	-2.00(-1.75%)
Jan 08, 2015	111.20	114.00	109.20	114.00	1,536	+2.80(+2.52%)
Jan 07, 2015	108.80	112.40	107.60	111.20	728	+2.80(+2.58%)
Jan 06, 2015	112.80	112.80	106.00	108.40	2,805	-4.40(-3.90%)
Jan 05, 2015	118.00	118.00	112.00	112.80	1,562	-4.40(-3.75%)

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.