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

Applied Dna Scns (NQ: APDN )

1.245 +0.035 (+2.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Sep 30, 2015 4152 4335 4048 4096 144 -8.00(-0.19%)
Sep 29, 2015 4200 4528 4096 4104 273 -96.00(-2.29%)
Sep 28, 2015 4712 4712 4120 4200 289 -464.00(-9.95%)
Sep 25, 2015 4792 4792 4576 4664 178 -96.00(-2.02%)
Sep 24, 2015 4936 4984 4584 4760 312 -152.00(-3.09%)
Sep 23, 2015 4616 5016 4520 4912 468 +248.00(+5.32%)
Sep 22, 2015 4688 4800 4472 4664 373 -136.00(-2.83%)
Sep 21, 2015 5200 5280 4648 4800 874 -48.00(-0.99%)
Sep 18, 2015 4120 4864 4080 4848 981 +688.00(+16.54%)
Sep 17, 2015 4032 4216 3792 4160 252 +336.00(+8.79%)
Sep 16, 2015 3864 3880 3720 3824 111 -72.00(-1.85%)
Sep 15, 2015 4024 4080 3696 3896 296 -16.00(-0.41%)
Sep 14, 2015 3472 4344 3472 3912 1,067 +464.00(+13.46%)
Sep 11, 2015 3160 3568 3144 3448 758 +288.00(+9.11%)
Sep 10, 2015 2800 3200 2800 3160 373 +376.00(+13.51%)
Sep 09, 2015 2824 2872 2741 2784 38 -36.00(-1.28%)
Sep 08, 2015 2784 2912 2768 2820 93 +52.00(+1.88%)
Sep 04, 2015 2648 2768 2768 2768 48 +40.00(+1.47%)
Sep 03, 2015 2768 2784 2696 2728 31 -48.00(-1.73%)
Sep 02, 2015 2808 2880 2688 2776 96 -40.00(-1.42%)
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.