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 (%)
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.