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

Applied Dna Scns (NQ: APDN )

3.450 -0.290 (-7.75%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 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 (%)
Oct 30, 2015 135.20 152.80 131.20 137.60 125,031 +9.60(+7.50%)
Oct 29, 2015 275.20 278.40 109.60 128.00 299,471 -153.20(-54.48%)
Oct 28, 2015 284.00 287.20 266.40 281.20 9,830 -3.60(-1.26%)
Oct 27, 2015 292.00 296.00 282.40 284.80 6,621 -11.20(-3.78%)
Oct 26, 2015 306.40 327.20 282.40 296.00 10,531 -8.00(-2.63%)
Oct 23, 2015 292.00 310.00 288.85 304.00 7,371 +16.80(+5.85%)
Oct 22, 2015 314.80 317.60 283.60 287.20 11,304 -18.71(-6.12%)
Oct 21, 2015 326.40 328.40 295.20 305.91 9,973 -20.49(-6.28%)
Oct 20, 2015 350.00 352.80 324.02 326.40 6,579 -26.40(-7.48%)
Oct 19, 2015 325.20 388.00 321.20 352.80 24,571 +25.20(+7.69%)
Oct 16, 2015 320.00 339.60 315.60 327.60 10,644 +7.60(+2.38%)
Oct 15, 2015 293.20 320.00 286.81 320.00 8,850 +30.80(+10.65%)
Oct 14, 2015 319.60 319.60 286.00 289.20 11,372 -30.80(-9.63%)
Oct 13, 2015 320.80 344.80 312.00 320.00 13,481 -0.80(-0.25%)
Oct 12, 2015 343.20 364.00 302.40 320.80 30,866 -14.80(-4.41%)
Oct 09, 2015 280.00 343.20 270.00 335.60 39,890 +55.60(+19.86%)
Oct 08, 2015 244.00 280.00 240.00 280.00 19,787 +41.60(+17.45%)
Oct 07, 2015 244.00 250.00 225.60 238.40 4,991 -4.00(-1.65%)
Oct 06, 2015 250.00 253.60 239.20 242.40 5,789 +5.20(+2.19%)
Oct 05, 2015 208.00 240.44 207.14 237.20 7,501 +28.80(+13.82%)
Oct 02, 2015 190.40 210.00 186.80 208.40 7,193 +12.00(+6.11%)
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.