Skip to main content

Applied Dna Scns (NQ: APDN )

1.320 -0.050 (-3.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 144.00 154.00 139.00 150.40 53,187 +6.80(+4.74%)
Nov 27, 2020 135.80 144.60 132.00 143.60 13,585 +9.00(+6.69%)
Nov 25, 2020 136.20 137.20 130.00 134.60 7,520 -1.20(-0.88%)
Nov 24, 2020 139.40 144.60 134.20 135.80 14,445 -2.60(-1.88%)
Nov 23, 2020 140.60 140.60 137.00 138.40 5,509 -2.60(-1.84%)
Nov 20, 2020 139.40 143.00 137.30 141.00 5,685 +0.20(+0.14%)
Nov 19, 2020 142.00 142.00 137.60 140.80 2,342 -0.40(-0.28%)
Nov 18, 2020 142.00 145.27 138.20 141.20 5,258 +0.20(+0.14%)
Nov 17, 2020 145.00 145.00 135.60 141.00 10,279 -3.60(-2.49%)
Nov 16, 2020 136.00 145.80 136.00 144.60 15,931 +9.40(+6.95%)
Nov 13, 2020 139.00 139.38 134.00 135.20 3,895 -2.60(-1.89%)
Nov 12, 2020 138.60 142.40 132.40 137.80 8,039 +1.00(+0.73%)
Nov 11, 2020 132.00 137.40 129.00 136.80 4,442 +5.40(+4.11%)
Nov 10, 2020 132.80 135.20 128.20 131.40 6,677 -1.00(-0.76%)
Nov 09, 2020 146.00 146.00 132.00 132.40 12,710 -11.40(-7.93%)
Nov 06, 2020 141.20 152.00 141.20 143.80 10,860 +1.80(+1.27%)
Nov 05, 2020 144.60 146.40 140.20 142.00 4,279 -4.40(-3.01%)
Nov 04, 2020 139.00 149.00 134.00 146.40 9,251 +7.00(+5.02%)
Nov 03, 2020 141.20 143.31 135.20 139.40 9,781 -0.60(-0.43%)
Nov 02, 2020 163.60 166.00 138.20 140.00 15,130 -14.20(-9.21%)
Oct 30, 2020 136.00 159.60 132.00 154.20 19,805 +17.20(+12.55%)
Oct 29, 2020 137.20 138.60 135.80 137.00 754 -1.00(-0.72%)
Oct 28, 2020 140.60 141.59 131.00 138.00 4,633 -4.80(-3.36%)
Oct 27, 2020 151.00 152.20 140.20 142.80 5,500 -9.80(-6.42%)
Oct 26, 2020 152.00 153.40 146.00 152.60 6,240 -1.40(-0.91%)
Oct 23, 2020 156.00 157.00 150.80 154.00 4,140 -2.20(-1.41%)
Oct 22, 2020 155.00 158.00 155.00 156.20 3,779 +1.20(+0.77%)
Oct 21, 2020 159.60 159.60 153.20 155.00 1,782 -3.60(-2.27%)
Oct 20, 2020 150.60 160.80 150.00 158.60 4,645 +7.80(+5.17%)
Oct 19, 2020 153.20 156.00 150.60 150.80 2,573 -3.20(-2.08%)
Oct 16, 2020 157.20 159.00 152.80 154.00 4,830 -4.00(-2.53%)
Oct 15, 2020 159.60 162.00 156.60 158.00 4,784 -4.40(-2.71%)
Oct 14, 2020 163.20 164.18 160.40 162.40 9,235 -0.80(-0.49%)
Oct 13, 2020 161.00 168.20 158.20 163.20 18,764 +3.40(+2.13%)
Oct 12, 2020 157.00 163.80 153.20 159.80 12,413 +7.00(+4.58%)
Oct 09, 2020 152.40 154.20 151.40 152.80 2,945 -0.40(-0.26%)
Oct 08, 2020 153.00 154.31 150.80 153.20 2,746 +2.40(+1.59%)
Oct 07, 2020 154.00 156.40 150.60 150.80 3,599 -3.40(-2.20%)
Oct 06, 2020 151.80 154.80 150.00 154.20 4,929 +4.20(+2.80%)
Oct 05, 2020 149.40 152.40 148.40 150.00 2,163 +2.00(+1.35%)
Oct 02, 2020 151.40 153.40 147.40 148.00 5,840 -4.00(-2.63%)
Oct 01, 2020 153.60 156.90 151.00 152.00 4,116 -2.60(-1.68%)
Sep 30, 2020 156.00 161.20 153.40 154.60 4,832 -1.40(-0.90%)
Sep 29, 2020 167.60 178.80 154.40 156.00 31,072 -10.80(-6.47%)
Sep 28, 2020 155.00 167.60 152.00 166.80 10,584 +13.80(+9.02%)
Sep 25, 2020 155.40 157.62 153.00 153.00 3,195 -3.80(-2.42%)
Sep 24, 2020 153.20 157.60 153.00 156.80 8,263 +1.40(+0.90%)
Sep 23, 2020 155.60 156.40 153.00 155.40 7,797 +0.60(+0.39%)
Sep 22, 2020 154.60 155.80 150.00 154.80 4,045 +0.00(+0.00%)
Sep 21, 2020 153.80 156.80 148.20 154.80 7,075 -0.40(-0.26%)
Sep 18, 2020 165.00 167.80 148.20 155.20 12,435 -9.60(-5.83%)
Sep 17, 2020 165.60 168.00 162.80 164.80 5,699 -3.40(-2.02%)
Sep 16, 2020 163.00 168.60 160.60 168.20 14,028 +5.00(+3.06%)
Sep 15, 2020 163.00 165.00 161.60 163.20 3,753 +0.80(+0.49%)
Sep 14, 2020 161.20 165.80 161.20 162.40 4,206 +0.00(+0.00%)
Sep 11, 2020 162.20 163.20 157.80 162.40 7,335 +0.20(+0.12%)
Sep 10, 2020 161.20 167.80 160.20 162.20 6,593 +1.20(+0.75%)
Sep 09, 2020 160.00 163.40 154.60 161.00 17,867 -1.40(-0.86%)
Sep 08, 2020 150.40 166.40 146.00 162.40 17,446 +9.40(+6.14%)
Sep 04, 2020 147.40 153.00 142.00 153.00 10,830 +2.40(+1.59%)
Sep 03, 2020 143.80 153.60 138.80 150.60 11,938 +4.60(+3.15%)
Sep 02, 2020 147.60 150.20 143.20 146.00 10,232 -1.80(-1.22%)
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.