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 (%)
May 29, 2015 102.83 106.16 102.00 103.60 1,873 -1.60(-1.52%)
May 28, 2015 103.60 105.20 100.80 105.20 869 +2.40(+2.33%)
May 27, 2015 101.20 104.80 100.80 102.80 752 +2.00(+1.98%)
May 26, 2015 102.00 103.20 99.60 100.80 1,788 -1.20(-1.18%)
May 22, 2015 98.00 102.00 102.00 102.00 697 +2.40(+2.41%)
May 21, 2015 96.00 99.60 94.00 99.60 1,900 +2.80(+2.89%)
May 20, 2015 104.00 104.00 92.00 96.80 4,415 -7.80(-7.46%)
May 19, 2015 104.80 106.00 100.40 104.60 1,437 -1.00(-0.95%)
May 18, 2015 102.00 105.60 100.40 105.60 1,483 +4.40(+4.35%)
May 15, 2015 104.00 104.00 100.40 101.20 1,823 -2.40(-2.32%)
May 14, 2015 100.80 103.60 100.80 103.60 834 +5.20(+5.28%)
May 13, 2015 102.80 104.00 96.40 98.40 1,838 -4.00(-3.91%)
May 12, 2015 104.00 106.80 100.00 102.40 3,393 +4.00(+4.07%)
May 11, 2015 100.00 100.00 96.80 98.40 1,597 +0.00(+0.00%)
May 08, 2015 95.20 103.60 94.00 98.40 2,125 +5.60(+6.03%)
May 07, 2015 92.80 97.60 92.00 92.80 1,632 +0.00(+0.00%)
May 06, 2015 98.40 99.60 90.80 92.80 1,552 -4.00(-4.13%)
May 05, 2015 100.73 104.40 94.40 96.80 2,317 -6.80(-6.56%)
May 04, 2015 100.80 105.20 100.40 103.60 821 +2.40(+2.37%)
May 01, 2015 106.00 106.00 100.00 101.20 1,492 -5.20(-4.89%)
Apr 30, 2015 104.00 107.52 101.20 106.40 1,230 +1.40(+1.33%)
Apr 29, 2015 105.60 109.20 104.18 105.00 802 -1.40(-1.32%)
Apr 28, 2015 107.20 110.13 106.40 106.40 2,314 +0.00(+0.00%)
Apr 27, 2015 107.20 109.12 104.40 106.40 2,295 -0.40(-0.37%)
Apr 24, 2015 106.80 110.00 106.00 106.80 1,044 +0.00(+0.00%)
Apr 23, 2015 106.40 109.52 106.00 106.80 938 +0.80(+0.75%)
Apr 22, 2015 106.40 108.00 104.80 106.00 1,881 -0.80(-0.75%)
Apr 21, 2015 107.20 109.20 103.60 106.80 2,936 +0.80(+0.75%)
Apr 20, 2015 108.00 111.20 105.20 106.00 1,318 -0.40(-0.38%)
Apr 17, 2015 107.20 113.20 104.00 106.40 2,531 -0.99(-0.92%)
Apr 16, 2015 110.00 115.20 106.00 107.39 4,116 -3.41(-3.08%)
Apr 15, 2015 112.40 114.00 110.00 110.80 4,013 +0.80(+0.73%)
Apr 14, 2015 110.00 112.00 104.00 110.00 3,577 +2.40(+2.23%)
Apr 13, 2015 108.40 112.40 104.00 107.60 8,675 +0.40(+0.37%)
Apr 10, 2015 107.60 108.00 106.00 107.20 1,532 +0.40(+0.37%)
Apr 09, 2015 107.60 109.20 106.00 106.80 3,519 +0.00(+0.00%)
Apr 08, 2015 106.40 109.36 106.40 106.80 1,089 -0.40(-0.37%)
Apr 07, 2015 105.60 110.00 105.60 107.20 1,131 +0.40(+0.37%)
Apr 06, 2015 105.60 110.80 104.00 106.80 3,007 +0.80(+0.75%)
Apr 02, 2015 107.60 106.00 106.00 106.00 2,750 -2.80(-2.57%)
Apr 01, 2015 101.20 110.00 101.20 108.80 3,803 +5.20(+5.02%)
Mar 31, 2015 108.00 110.00 101.60 103.60 2,917 -4.40(-4.07%)
Mar 30, 2015 112.00 112.00 102.80 108.00 6,377 +0.00(+0.00%)
Mar 27, 2015 118.00 118.00 104.00 108.00 28,765 -17.60(-14.01%)
Mar 26, 2015 128.40 134.00 125.60 125.60 2,577 -7.60(-5.71%)
Mar 25, 2015 134.00 135.70 128.80 133.20 921 -0.80(-0.60%)
Mar 24, 2015 137.60 137.60 130.80 134.00 1,385 -1.20(-0.89%)
Mar 23, 2015 132.00 139.20 132.00 135.20 1,292 +5.20(+4.00%)
Mar 20, 2015 131.20 140.76 130.00 130.00 3,299 +1.20(+0.93%)
Mar 19, 2015 151.20 151.20 128.00 128.80 3,185 -15.60(-10.80%)
Mar 18, 2015 117.60 150.80 117.60 144.40 5,573 +26.40(+22.37%)
Mar 17, 2015 124.80 131.20 114.40 118.00 2,663 -8.00(-6.35%)
Mar 16, 2015 136.00 140.80 123.60 126.00 2,625 -10.40(-7.62%)
Mar 13, 2015 141.20 143.20 136.00 136.40 722 -4.40(-3.13%)
Mar 12, 2015 137.60 146.00 137.42 140.80 1,275 +4.80(+3.53%)
Mar 11, 2015 143.20 144.00 136.00 136.00 1,464 -4.80(-3.41%)
Mar 10, 2015 152.00 153.54 140.00 140.80 1,929 -11.20(-7.37%)
Mar 09, 2015 149.60 152.00 148.00 152.00 1,323 +1.20(+0.80%)
Mar 06, 2015 145.20 153.20 145.20 150.80 1,188 +6.00(+4.14%)
Mar 05, 2015 144.80 146.40 141.80 144.80 863 +2.80(+1.97%)
Mar 04, 2015 147.20 147.20 140.46 142.00 1,532 -6.00(-4.05%)
Mar 03, 2015 164.00 164.00 144.00 148.00 3,356 -12.80(-7.96%)
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.