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

Applied Dna Scns (NQ: APDN )

1.215 -0.105 (-7.95%)
Streaming Delayed Price Updated: 12:02 PM EDT, Sep 19, 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 (%)
Nov 30, 2016 1840 1880 1720 1760 137 -80.00(-4.35%)
Nov 29, 2016 1880 1880 1840 1840 49 -40.00(-2.13%)
Nov 28, 2016 1840 1920 1840 1880 53 -40.00(-2.08%)
Nov 25, 2016 1920 1920 1880 1920 20 +40.00(+2.13%)
Nov 23, 2016 1880 1880 1880 0 -40.00(-2.08%)
Nov 22, 2016 1920 1960 1920 1920 69 +0.00(+0.00%)
Nov 21, 2016 1920 2000 1920 1920 21 -40.00(-2.04%)
Nov 18, 2016 1920 2000 1920 1960 19 +40.00(+2.08%)
Nov 17, 2016 2040 2080 1920 1920 71 -120.00(-5.88%)
Nov 16, 2016 2120 2120 2000 2040 59 +0.00(+0.00%)
Nov 15, 2016 1840 2120 1840 2040 101 +120.00(+6.25%)
Nov 14, 2016 1840 1960 1777 1920 76 +112.00(+6.19%)
Nov 11, 2016 1920 1920 1800 1808 69 -72.00(-3.83%)
Nov 10, 2016 1840 1920 1760 1880 103 +80.00(+4.44%)
Nov 09, 2016 1800 1880 1789 1800 58 -80.00(-4.26%)
Nov 08, 2016 1840 1880 1840 1880 30 +40.00(+2.17%)
Nov 07, 2016 2000 2029 1800 1840 61 -140.00(-7.07%)
Nov 04, 2016 1920 2000 1840 1980 156 +140.00(+7.61%)
Nov 03, 2016 2040 2070 1720 1840 242 -240.00(-11.54%)
Nov 02, 2016 2080 2100 2040 2080 142 -80.00(-3.70%)
Nov 01, 2016 2232 2240 2128 2160 54 -80.00(-3.57%)
Oct 31, 2016 2208 2312 2200 2240 71 -32.00(-1.41%)
Oct 28, 2016 2320 2320 2240 2272 75 -8.00(-0.35%)
Oct 27, 2016 2328 2376 2280 2280 39 -112.00(-4.68%)
Oct 26, 2016 2312 2472 2312 2392 43 +64.00(+2.75%)
Oct 25, 2016 2392 2392 2320 2328 29 -40.00(-1.69%)
Oct 24, 2016 2376 2408 2348 2368 32 -16.00(-0.67%)
Oct 21, 2016 2376 2408 2376 2384 20 -1.60(-0.07%)
Oct 20, 2016 2448 2480 2336 2386 39 -94.40(-3.81%)
Oct 19, 2016 2456 2480 2441 2480 9 +0.00(+0.00%)
Oct 18, 2016 2464 2496 2456 2480 27 +0.00(+0.00%)
Oct 17, 2016 2392 2520 2392 2480 40 +56.00(+2.31%)
Oct 14, 2016 2392 2440 2376 2424 48 +8.00(+0.33%)
Oct 13, 2016 2456 2483 2384 2416 33 -88.00(-3.51%)
Oct 12, 2016 2312 2512 2312 2504 65 +72.00(+2.96%)
Oct 11, 2016 2360 2456 2342 2432 63 +80.00(+3.40%)
Oct 10, 2016 2352 2362 2328 2352 32 -32.00(-1.34%)
Oct 07, 2016 2360 2384 2328 2384 27 +24.00(+1.02%)
Oct 06, 2016 2384 2384 2320 2360 64 -8.00(-0.34%)
Oct 05, 2016 2384 2392 2336 2368 24 +8.00(+0.34%)
Oct 04, 2016 2416 2433 2344 2360 71 -56.00(-2.32%)
Oct 03, 2016 2464 2464 2416 2416 28 -24.00(-0.98%)
Sep 30, 2016 2480 2494 2440 2440 33 -16.00(-0.65%)
Sep 29, 2016 2464 2520 2456 2456 46 +16.00(+0.66%)
Sep 28, 2016 2456 2456 2432 2440 17 +8.08(+0.33%)
Sep 27, 2016 2496 2544 2392 2432 42 -96.08(-3.80%)
Sep 26, 2016 2440 2552 2416 2528 37 +64.00(+2.60%)
Sep 23, 2016 2520 2528 2448 2464 42 -48.00(-1.91%)
Sep 22, 2016 2432 2552 2397 2512 32 +96.00(+3.97%)
Sep 21, 2016 2408 2468 2408 2416 19 +8.00(+0.33%)
Sep 20, 2016 2400 2440 2376 2408 38 +32.00(+1.35%)
Sep 19, 2016 2424 2520 2352 2376 98 -24.00(-1.00%)
Sep 16, 2016 2408 2480 2384 2400 59 +8.00(+0.33%)
Sep 15, 2016 2440 2440 2312 2392 57 -24.00(-0.99%)
Sep 14, 2016 2400 2464 2400 2416 27 +16.00(+0.67%)
Sep 13, 2016 2368 2464 2368 2400 30 +32.00(+1.35%)
Sep 12, 2016 2440 2504 2368 2368 88 -72.00(-2.95%)
Sep 09, 2016 2560 2560 2440 2440 68 -120.00(-4.69%)
Sep 08, 2016 2552 2640 2552 2560 18 +0.00(+0.00%)
Sep 07, 2016 2568 2680 2560 2560 112 +0.00(+0.00%)
Sep 06, 2016 2560 2632 2552 2560 82 +0.00(+0.00%)
Sep 02, 2016 2568 2560 2560 2560 53 +8.00(+0.31%)
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.