Indicators

Applied Dna Scns (NQ: APDN )

4.370 -0.630 (-12.60%)

Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	76.00	78.00	74.00	74.00	1,643	-2.00(-2.63%)
Feb 27, 2017	72.00	76.00	70.00	76.00	1,718	+4.00(+5.56%)
Feb 24, 2017	66.00	74.00	66.00	72.00	2,399	+6.00(+9.09%)
Feb 23, 2017	66.00	68.00	66.00	66.00	691	-1.00(-1.49%)
Feb 22, 2017	66.00	68.00	64.00	67.00	2,117	+3.00(+4.69%)
Feb 21, 2017	66.00	68.00	62.00	64.00	2,449	+0.00(+0.00%)
Feb 17, 2017		64.00	64.00	64.00	0	+4.00(+6.67%)
Feb 16, 2017	60.00	66.00	58.00	60.00	2,532	+2.00(+3.45%)
Feb 15, 2017	58.00	60.00	56.00	58.00	4,186	-2.00(-3.33%)
Feb 14, 2017	62.00	66.00	58.00	60.00	3,527	-2.00(-3.23%)
Feb 13, 2017	64.00	64.00	58.00	62.00	3,545	+0.00(+0.00%)
Feb 10, 2017	68.00	68.00	58.00	62.00	6,786	-10.00(-13.89%)
Feb 09, 2017	66.00	72.00	66.00	72.00	841	+6.00(+9.09%)
Feb 08, 2017	68.00	70.00	66.00	66.00	878	+0.00(+0.00%)
Feb 07, 2017	68.00	70.00	64.00	66.00	1,714	-3.60(-5.17%)
Feb 06, 2017	70.00	72.00	68.00	69.60	926	-0.40(-0.57%)
Feb 03, 2017	72.00	72.00	69.60	70.00	1,042	-2.00(-2.78%)
Feb 02, 2017	74.00	74.00	70.00	72.00	613	+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.