Skip to main content

Applied Dna Scns (NQ: APDN )

0.4100 -0.0180 (-4.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 63.60 63.60 63.60 0 -4.80(-7.02%)
Dec 28, 2017 66.80 68.40 66.04 68.40 6,811 +2.40(+3.64%)
Dec 27, 2017 64.00 66.76 64.00 66.00 4,721 +2.20(+3.45%)
Dec 26, 2017 63.60 64.80 62.80 63.80 3,611 +0.20(+0.31%)
Dec 22, 2017 67.20 68.00 60.91 63.60 5,151 -3.20(-4.79%)
Dec 21, 2017 68.00 69.20 64.80 66.80 5,565 -1.20(-1.76%)
Dec 20, 2017 76.00 79.60 64.80 68.00 26,582 -20.80(-23.42%)
Dec 19, 2017 90.00 90.00 81.20 88.80 6,502 -1.60(-1.77%)
Dec 18, 2017 107.20 107.20 88.00 90.40 5,777 -12.40(-12.06%)
Dec 15, 2017 107.60 108.00 100.80 102.80 4,158 -4.40(-4.10%)
Dec 14, 2017 96.00 112.00 95.80 107.20 12,134 +11.60(+12.13%)
Dec 13, 2017 94.80 95.40 94.80 95.60 1,176 +1.20(+1.27%)
Dec 12, 2017 94.00 95.94 93.65 94.40 783 -1.20(-1.26%)
Dec 11, 2017 94.00 95.60 92.59 95.60 1,552 +1.60(+1.70%)
Dec 08, 2017 90.40 96.80 90.40 94.00 1,482 +2.00(+2.17%)
Dec 07, 2017 100.00 100.00 92.00 92.00 3,430 -3.20(-3.36%)
Dec 06, 2017 96.80 100.00 95.20 95.20 2,843 -2.00(-2.06%)
Dec 05, 2017 91.20 98.00 91.20 97.20 3,111 +8.00(+8.97%)
Dec 04, 2017 89.60 89.60 88.40 89.20 1,183 -2.00(-2.19%)
Dec 01, 2017 93.60 94.80 89.60 91.20 1,606 -2.40(-2.56%)
Nov 30, 2017 88.00 94.00 81.00 93.60 4,327 +6.00(+6.85%)
Nov 29, 2017 90.00 90.00 81.60 87.60 1,654 -1.20(-1.35%)
Nov 28, 2017 88.40 92.00 86.80 88.80 1,600 -1.20(-1.33%)
Nov 27, 2017 92.00 94.00 89.20 90.00 1,034 -4.80(-5.06%)
Nov 24, 2017 89.20 94.80 89.20 94.80 971 +4.40(+4.87%)
Nov 22, 2017 92.00 93.20 90.04 90.40 710 -1.20(-1.31%)
Nov 21, 2017 95.20 95.20 90.00 91.60 931 -1.60(-1.72%)
Nov 20, 2017 93.60 99.20 91.20 93.20 2,093 -0.40(-0.43%)
Nov 17, 2017 89.60 93.60 88.56 93.60 989 +5.20(+5.88%)
Nov 16, 2017 87.60 90.80 85.24 88.40 1,348 +4.40(+5.24%)
Nov 15, 2017 88.00 88.88 82.99 84.00 2,216 -5.20(-5.83%)
Nov 14, 2017 88.80 96.76 88.40 89.20 1,864 -4.00(-4.29%)
Nov 13, 2017 100.80 100.80 88.40 93.20 1,120 -4.40(-4.51%)
Nov 10, 2017 88.00 100.40 88.00 97.60 1,980 +9.00(+10.16%)
Nov 09, 2017 82.00 90.00 80.80 88.60 1,694 +5.80(+7.00%)
Nov 08, 2017 82.85 88.80 81.20 82.80 3,763 -0.80(-0.96%)
Nov 07, 2017 88.80 89.16 82.50 83.60 1,887 -4.80(-5.43%)
Nov 06, 2017 88.00 92.99 88.00 88.40 623 -1.60(-1.78%)
Nov 03, 2017 93.60 93.60 86.00 90.00 1,876 +2.80(+3.21%)
Nov 02, 2017 88.00 91.12 86.40 87.20 1,382 -4.40(-4.80%)
Nov 01, 2017 92.00 92.00 80.00 91.60 4,067 +6.40(+7.51%)
Oct 31, 2017 100.00 103.60 85.20 85.20 4,214 -16.00(-15.81%)
Oct 30, 2017 98.00 103.20 98.00 101.20 498 +2.80(+2.85%)
Oct 27, 2017 99.96 102.80 94.40 98.40 1,808 -0.80(-0.81%)
Oct 26, 2017 100.00 100.00 96.80 99.20 990 -0.82(-0.82%)
Oct 25, 2017 102.40 105.60 99.47 100.02 1,408 -1.98(-1.94%)
Oct 24, 2017 95.20 106.00 92.20 102.00 2,644 +9.20(+9.91%)
Oct 23, 2017 95.20 97.60 91.60 92.80 939 -2.00(-2.11%)
Oct 20, 2017 92.80 97.20 90.58 94.80 1,460 +0.80(+0.85%)
Oct 19, 2017 94.40 100.00 87.60 94.00 1,791 +0.80(+0.86%)
Oct 18, 2017 92.00 95.68 85.20 93.20 3,473 +4.00(+4.48%)
Oct 17, 2017 100.00 101.20 88.40 89.20 5,448 -12.00(-11.86%)
Oct 16, 2017 108.00 108.00 99.20 101.20 2,179 -7.60(-6.99%)
Oct 13, 2017 110.40 110.80 106.40 108.80 2,433 -2.40(-2.16%)
Oct 12, 2017 105.60 114.00 102.00 111.20 2,587 +6.00(+5.70%)
Oct 11, 2017 104.00 109.20 94.00 105.20 2,320 -1.60(-1.50%)
Oct 10, 2017 114.80 114.80 100.80 106.80 4,929 -8.40(-7.29%)
Oct 09, 2017 122.80 122.80 114.00 115.20 2,428 -7.60(-6.19%)
Oct 06, 2017 122.00 124.80 116.80 122.80 4,850 -0.80(-0.65%)
Oct 05, 2017 132.00 136.80 120.80 123.60 3,929 -7.60(-5.79%)
Oct 04, 2017 137.60 138.00 125.64 131.20 6,148 +0.00(+0.00%)
Oct 03, 2017 112.00 134.90 112.00 131.20 5,840 +19.20(+17.14%)
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.