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 (%)
May 31, 2018 1192 1200 1184 1192 25 +32.00(+2.76%)
May 30, 2018 1208 1215 1160 1160 48 -40.80(-3.40%)
May 29, 2018 1200 1216 1200 1201 42 -15.20(-1.25%)
May 25, 2018 1216 1216 1216 0 +27.36(+2.30%)
May 24, 2018 1208 1209 1184 1189 13 -13.36(-1.11%)
May 23, 2018 1208 1216 1184 1202 31 +10.00(+0.84%)
May 22, 2018 1192 1218 1181 1192 40 +0.00(+0.00%)
May 21, 2018 1216 1224 1184 1192 34 -24.00(-1.97%)
May 18, 2018 1160 1216 1160 1216 39 +32.00(+2.70%)
May 17, 2018 1176 1196 1176 1184 33 +0.00(+0.00%)
May 16, 2018 1232 1232 1184 1184 52 -10.40(-0.87%)
May 15, 2018 1184 1200 1184 1194 13 +2.40(+0.20%)
May 14, 2018 1216 1232 1192 1192 16 -32.00(-2.61%)
May 11, 2018 1200 1232 1200 1224 18 -8.00(-0.65%)
May 10, 2018 1208 1232 1176 1232 70 +24.00(+1.99%)
May 09, 2018 1208 1215 1160 1208 56 +16.00(+1.34%)
May 08, 2018 1240 1240 1161 1192 37 -48.00(-3.87%)
May 07, 2018 1264 1264 1200 1240 84 +8.00(+0.65%)
May 04, 2018 1216 1256 1216 1232 83 +40.00(+3.36%)
May 03, 2018 1176 1200 1176 1192 73 +8.00(+0.68%)
May 02, 2018 1200 1200 1176 1184 23 -16.00(-1.33%)
May 01, 2018 1216 1216 1168 1200 11 -8.00(-0.66%)
Apr 30, 2018 1200 1208 1168 1208 37 +32.00(+2.72%)
Apr 27, 2018 1168 1184 1168 1176 32 +8.00(+0.68%)
Apr 26, 2018 1160 1192 1160 1168 27 -24.00(-2.01%)
Apr 25, 2018 1200 1208 1176 1192 64 +0.00(+0.00%)
Apr 24, 2018 1216 1216 1152 1192 65 +24.08(+2.06%)
Apr 23, 2018 1160 1216 1144 1168 33 -8.08(-0.69%)
Apr 20, 2018 1168 1206 1168 1176 23 +23.60(+2.05%)
Apr 19, 2018 1200 1200 1144 1152 8 -23.60(-2.01%)
Apr 18, 2018 1184 1216 1144 1176 33 +8.00(+0.68%)
Apr 17, 2018 1136 1176 1136 1168 36 +24.00(+2.10%)
Apr 16, 2018 1200 1216 1096 1144 201 -88.00(-7.14%)
Apr 13, 2018 1232 1232 1192 1232 42 +15.92(+1.31%)
Apr 12, 2018 1200 1224 1184 1216 73 +0.08(+0.01%)
Apr 11, 2018 1200 1231 1160 1216 131 -8.00(-0.65%)
Apr 10, 2018 1208 1232 1184 1224 278 +72.00(+6.25%)
Apr 09, 2018 1264 1264 1152 1152 63 -104.00(-8.28%)
Apr 06, 2018 1224 1272 1200 1256 222 +24.00(+1.95%)
Apr 05, 2018 1128 1240 1128 1232 238 +136.00(+12.41%)
Apr 04, 2018 1104 1136 1084 1096 21 +8.00(+0.74%)
Apr 03, 2018 1120 1136 1088 1088 46 -54.96(-4.81%)
Apr 02, 2018 1171 1171 1136 1143 40 -9.04(-0.78%)
Mar 29, 2018 1152 1152 1152 0 -32.00(-2.70%)
Mar 28, 2018 1184 1240 1131 1184 54 -0.80(-0.07%)
Mar 27, 2018 1240 1240 1176 1185 36 -23.20(-1.92%)
Mar 26, 2018 1208 1220 1192 1208 4 -8.00(-0.66%)
Mar 23, 2018 1240 1264 1200 1216 36 -40.00(-3.18%)
Mar 22, 2018 1240 1256 1240 1256 52 +0.00(+0.00%)
Mar 21, 2018 1208 1256 1192 1256 34 +24.00(+1.95%)
Mar 20, 2018 1256 1263 1208 1232 34 -8.00(-0.65%)
Mar 19, 2018 1272 1272 1208 1240 30 -40.00(-3.12%)
Mar 16, 2018 1272 1280 1256 1280 103 +24.00(+1.91%)
Mar 15, 2018 1280 1280 1256 1256 129 +0.00(+0.00%)
Mar 14, 2018 1240 1272 1240 1256 96 -8.00(-0.63%)
Mar 13, 2018 1240 1272 1240 1264 30 +24.00(+1.94%)
Mar 12, 2018 1240 1256 1239 1240 24 -28.00(-2.21%)
Mar 09, 2018 1272 1280 1256 1268 35 +28.00(+2.26%)
Mar 08, 2018 1280 1280 1240 1240 31 -16.00(-1.27%)
Mar 07, 2018 1272 1296 1248 1256 93 -8.00(-0.63%)
Mar 06, 2018 1272 1304 1264 1264 42 -16.00(-1.25%)
Mar 05, 2018 1296 1296 1280 1280 82 +0.00(+0.00%)
Mar 02, 2018 1280 1296 1232 1280 68 +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.