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

Applied Dna Scns (NQ: APDN )

0.3300 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 22, 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 (%)
Dec 31, 2014 112.80 115.60 115.60 115.60 4,760 +1.20(+1.05%)
Dec 30, 2014 112.40 117.60 112.40 114.40 807 -0.80(-0.69%)
Dec 29, 2014 114.80 118.00 112.00 115.20 2,391 +0.80(+0.70%)
Dec 26, 2014 119.60 119.60 114.00 114.40 988 -6.00(-4.98%)
Dec 24, 2014 120.00 120.40 120.40 120.40 872 +0.40(+0.33%)
Dec 23, 2014 114.00 120.00 108.80 120.00 3,019 +5.60(+4.90%)
Dec 22, 2014 120.40 120.40 114.00 114.40 1,375 +6.40(+5.93%)
Dec 19, 2014 122.00 123.20 108.00 108.00 5,482 -14.00(-11.48%)
Dec 18, 2014 109.20 124.00 104.40 122.00 4,312 +9.60(+8.54%)
Dec 17, 2014 117.60 117.60 102.00 112.40 2,564 -5.20(-4.42%)
Dec 16, 2014 116.00 117.60 103.20 117.60 1,822 +0.40(+0.34%)
Dec 15, 2014 104.00 117.20 102.80 117.20 2,228 +10.40(+9.74%)
Dec 12, 2014 109.20 112.80 104.00 106.80 3,792 -1.60(-1.48%)
Dec 11, 2014 113.60 115.20 104.80 108.40 920 -1.20(-1.09%)
Dec 10, 2014 114.00 118.00 108.00 109.60 1,465 -4.40(-3.86%)
Dec 09, 2014 110.80 117.16 108.00 114.00 1,356 -3.60(-3.06%)
Dec 08, 2014 118.80 118.80 112.40 117.60 2,295 -0.40(-0.34%)
Dec 05, 2014 116.00 118.80 110.00 118.00 2,011 +2.40(+2.08%)
Dec 04, 2014 115.20 127.20 109.20 115.60 8,480 +6.80(+6.25%)
Dec 03, 2014 98.00 110.00 92.00 108.80 3,694 +10.00(+10.13%)
Dec 02, 2014 82.00 101.60 80.80 98.80 5,282 +15.60(+18.75%)
Dec 01, 2014 91.20 91.20 82.40 83.20 3,758 -8.80(-9.57%)
Nov 28, 2014 90.80 99.60 90.00 92.00 1,385 -0.30(-0.32%)
Nov 26, 2014 100.00 92.30 92.30 92.30 2,770 -7.70(-7.70%)
Nov 25, 2014 100.40 102.80 91.60 100.00 3,396 -0.80(-0.79%)
Nov 24, 2014 102.00 105.00 98.40 100.80 4,045 -2.40(-2.33%)
Nov 21, 2014 104.40 107.20 103.20 103.20 2,783 -4.40(-4.09%)
Nov 20, 2014 108.80 108.80 106.00 107.60 4,142 -1.20(-1.10%)
Nov 19, 2014 104.00 112.00 104.00 108.80 3,485 -1.20(-1.09%)
Nov 18, 2014 104.40 110.80 104.40 110.00 5,554 +0.00(+0.00%)
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.