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

Applied Dna Scns (NQ: APDN )

1.210 -0.110 (-8.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 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 (%)
Oct 31, 2017 2000 2072 1704 1704 210 -320.00(-15.81%)
Oct 30, 2017 1960 2064 1960 2024 24 +56.00(+2.85%)
Oct 27, 2017 1999 2056 1888 1968 90 -16.00(-0.81%)
Oct 26, 2017 2000 2000 1936 1984 49 -16.40(-0.82%)
Oct 25, 2017 2048 2112 1989 2000 70 -39.60(-1.94%)
Oct 24, 2017 1904 2120 1844 2040 132 +184.00(+9.91%)
Oct 23, 2017 1904 1952 1832 1856 46 -40.00(-2.11%)
Oct 20, 2017 1856 1944 1812 1896 73 +16.00(+0.85%)
Oct 19, 2017 1888 2000 1752 1880 89 +16.00(+0.86%)
Oct 18, 2017 1840 1914 1704 1864 173 +80.00(+4.48%)
Oct 17, 2017 2000 2024 1768 1784 272 -240.00(-11.86%)
Oct 16, 2017 2160 2160 1984 2024 108 -152.00(-6.99%)
Oct 13, 2017 2208 2216 2128 2176 121 -48.00(-2.16%)
Oct 12, 2017 2112 2280 2040 2224 129 +120.00(+5.70%)
Oct 11, 2017 2080 2184 1880 2104 116 -32.00(-1.50%)
Oct 10, 2017 2296 2296 2016 2136 246 -168.00(-7.29%)
Oct 09, 2017 2456 2456 2280 2304 121 -152.00(-6.19%)
Oct 06, 2017 2440 2496 2336 2456 242 -16.00(-0.65%)
Oct 05, 2017 2640 2736 2416 2472 196 -152.00(-5.79%)
Oct 04, 2017 2752 2760 2513 2624 307 +0.00(+0.00%)
Oct 03, 2017 2240 2698 2240 2624 292 +384.00(+17.14%)
Oct 02, 2017 2176 2288 2176 2240 122 -56.00(-2.44%)
Sep 29, 2017 2120 2304 2104 2296 152 +192.00(+9.13%)
Sep 28, 2017 2080 2136 2032 2104 38 +24.00(+1.15%)
Sep 27, 2017 2080 2135 2008 2080 58 +0.00(+0.00%)
Sep 26, 2017 2040 2136 2028 2080 122 +16.00(+0.78%)
Sep 25, 2017 2032 2112 2021 2064 129 +64.00(+3.20%)
Sep 22, 2017 1992 2000 1931 2000 61 +72.00(+3.73%)
Sep 21, 2017 1880 1952 1832 1928 49 +8.00(+0.42%)
Sep 20, 2017 1776 1943 1768 1920 47 +120.00(+6.67%)
Sep 19, 2017 2024 2024 1800 1800 116 -200.00(-10.00%)
Sep 18, 2017 2016 2080 2000 2000 109 +24.00(+1.21%)
Sep 15, 2017 2040 2120 1976 1976 178 +0.00(+0.00%)
Sep 14, 2017 1944 2080 1897 1976 128 -8.00(-0.40%)
Sep 13, 2017 1912 2000 1888 1984 170 +64.00(+3.33%)
Sep 12, 2017 1816 1920 1804 1920 109 +40.00(+2.13%)
Sep 11, 2017 1848 1912 1800 1880 130 +32.00(+1.73%)
Sep 08, 2017 1888 1912 1808 1848 78 -32.00(-1.70%)
Sep 07, 2017 1800 1901 1784 1880 202 +108.96(+6.15%)
Sep 06, 2017 1720 1920 1720 1771 152 +75.04(+4.42%)
Sep 05, 2017 1696 1696 1648 1696 51 -16.00(-0.93%)
Sep 01, 2017 1640 1712 1640 1712 44 +56.00(+3.38%)
Aug 31, 2017 1680 1712 1656 1656 47 -32.00(-1.90%)
Aug 30, 2017 1640 1694 1640 1688 36 +47.20(+2.88%)
Aug 29, 2017 1624 1680 1600 1641 47 -15.20(-0.92%)
Aug 28, 2017 1656 1680 1640 1656 70 -16.00(-0.96%)
Aug 25, 2017 1696 1696 1632 1672 65 +0.00(+0.00%)
Aug 24, 2017 1568 1680 1568 1672 111 +80.00(+5.03%)
Aug 23, 2017 1640 1640 1568 1592 76 -48.00(-2.93%)
Aug 22, 2017 1656 1680 1608 1640 66 -16.00(-0.97%)
Aug 21, 2017 1760 1760 1600 1656 215 -64.00(-3.72%)
Aug 18, 2017 1600 1720 1544 1720 213 +120.00(+7.50%)
Aug 17, 2017 1648 1720 1552 1600 318 -40.00(-2.44%)
Aug 16, 2017 1488 1661 1480 1640 469 +168.00(+11.41%)
Aug 15, 2017 1464 1550 1404 1472 847 +8.00(+0.55%)
Aug 14, 2017 1360 1464 1360 1464 439 +80.00(+5.78%)
Aug 11, 2017 1360 1400 1337 1384 327 +64.00(+4.85%)
Aug 10, 2017 1360 1360 1280 1320 259 -24.00(-1.79%)
Aug 09, 2017 1360 1376 1344 1344 38 -16.00(-1.18%)
Aug 08, 2017 1344 1376 1336 1360 87 +16.00(+1.19%)
Aug 07, 2017 1392 1392 1320 1344 60 -48.00(-3.45%)
Aug 04, 2017 1352 1392 1337 1392 19 +48.00(+3.57%)
Aug 03, 2017 1336 1400 1328 1344 83 -16.00(-1.18%)
Aug 02, 2017 1328 1360 1320 1360 18 +32.00(+2.41%)
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.