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 (%)
Nov 30, 2015	120.00	121.20	118.40	120.00	6,196	+0.00(+0.00%)
Nov 27, 2015	119.60	120.40	116.00	120.00	3,236	-0.80(-0.66%)
Nov 25, 2015	119.20	120.80	120.80	120.80	17,297	-0.40(-0.33%)
Nov 24, 2015	128.00	128.00	117.20	121.20	20,634	-6.00(-4.72%)
Nov 23, 2015	156.00	156.00	116.40	127.20	58,839	-43.60(-25.53%)
Nov 20, 2015	185.60	185.60	164.80	170.80	13,090	-5.20(-2.95%)
Nov 19, 2015	149.20	176.00	149.15	176.00	16,480	+28.40(+19.24%)
Nov 18, 2015	143.60	150.00	142.00	147.60	5,733	+4.80(+3.36%)
Nov 17, 2015	149.60	152.40	140.00	142.80	7,722	-8.80(-5.80%)
Nov 16, 2015	156.40	161.60	150.40	151.60	4,921	-8.00(-5.01%)
Nov 13, 2015	160.00	162.37	153.60	159.60	6,113	+2.80(+1.79%)
Nov 12, 2015	151.20	172.00	149.20	156.80	6,908	+3.20(+2.08%)
Nov 11, 2015	156.40	156.40	149.60	153.60	7,714	-3.60(-2.29%)
Nov 10, 2015	159.60	161.58	152.80	157.20	7,474	-3.20(-2.00%)
Nov 09, 2015	164.00	165.20	154.80	160.40	9,970	-6.40(-3.84%)
Nov 06, 2015	166.00	168.00	157.20	166.80	12,726	-3.20(-1.88%)
Nov 05, 2015	172.80	172.80	158.00	170.00	15,637	-5.60(-3.19%)
Nov 04, 2015	182.00	190.40	165.20	175.60	30,566	+0.00(+0.00%)
Nov 03, 2015	176.40	195.20	172.80	175.60	64,312	+7.60(+4.52%)

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.