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 (%)
Feb 26, 2021 187.40 193.00 177.20 179.00 24,590 -14.80(-7.64%)
Feb 25, 2021 183.80 205.20 180.40 193.80 64,875 +8.60(+4.64%)
Feb 24, 2021 187.60 196.40 182.60 185.20 19,056 -0.80(-0.43%)
Feb 23, 2021 194.00 194.20 159.20 186.00 41,594 -9.20(-4.71%)
Feb 22, 2021 215.80 220.80 195.00 195.20 31,239 -27.60(-12.39%)
Feb 19, 2021 220.20 226.75 217.17 222.80 19,545 +7.80(+3.63%)
Feb 18, 2021 220.80 224.20 211.80 215.00 27,068 -9.60(-4.27%)
Feb 17, 2021 220.20 233.80 220.00 224.60 33,195 +3.40(+1.54%)
Feb 16, 2021 237.20 239.80 221.20 221.20 30,902 -16.20(-6.82%)
Feb 12, 2021 218.00 249.40 212.00 237.40 74,355 -14.00(-5.57%)
Feb 11, 2021 244.00 272.80 226.80 251.40 165,698 +6.80(+2.78%)
Feb 10, 2021 218.80 259.40 204.00 244.60 204,162 +38.60(+18.74%)
Feb 09, 2021 215.80 216.00 204.00 206.00 38,215 -11.40(-5.24%)
Feb 08, 2021 220.00 223.40 208.80 217.40 23,501 +1.00(+0.46%)
Feb 05, 2021 222.00 222.00 209.20 216.40 23,645 -1.80(-0.82%)
Feb 04, 2021 220.60 227.60 216.20 218.20 25,450 -2.20(-1.00%)
Feb 03, 2021 224.20 232.00 214.00 220.40 35,007 -1.60(-0.72%)
Feb 02, 2021 243.00 245.60 219.00 222.00 48,909 -16.40(-6.88%)
Feb 01, 2021 228.80 256.60 228.00 238.40 93,736 +15.60(+7.00%)
Jan 29, 2021 196.40 230.00 196.00 222.80 67,365 +25.80(+13.10%)
Jan 28, 2021 209.40 213.60 194.00 197.00 41,727 -20.40(-9.38%)
Jan 27, 2021 214.00 236.20 201.20 217.40 86,062 -4.60(-2.07%)
Jan 26, 2021 197.80 228.40 194.00 222.00 108,114 +29.00(+15.03%)
Jan 25, 2021 209.00 213.00 190.00 193.00 46,685 -16.20(-7.74%)
Jan 22, 2021 203.20 213.20 202.20 209.20 35,695 +1.00(+0.48%)
Jan 21, 2021 200.00 217.60 196.00 208.20 57,243 -12.00(-5.45%)
Jan 20, 2021 222.40 226.60 208.00 220.20 55,931 -3.80(-1.70%)
Jan 19, 2021 224.80 233.80 206.20 224.00 126,262 +4.00(+1.82%)
Jan 15, 2021 198.40 257.40 182.60 220.00 586,485 +41.80(+23.46%)
Jan 14, 2021 182.60 187.40 176.00 178.20 65,113 -1.00(-0.56%)
Jan 13, 2021 181.00 188.00 174.00 179.20 65,129 -5.80(-3.14%)
Jan 12, 2021 176.60 194.00 167.60 185.00 184,760 +8.20(+4.64%)
Jan 11, 2021 185.80 193.40 169.60 176.80 309,419 -56.00(-24.05%)
Jan 08, 2021 114.20 247.00 111.20 232.80 1,102,310 +119.20(+104.93%)
Jan 07, 2021 113.80 114.80 111.00 113.60 8,056 +3.60(+3.27%)
Jan 06, 2021 108.00 113.80 106.80 110.00 24,957 +1.20(+1.10%)
Jan 05, 2021 106.80 109.80 104.80 108.80 10,828 +2.40(+2.26%)
Jan 04, 2021 104.40 107.40 101.60 106.40 9,189 +4.40(+4.31%)
Dec 31, 2020 102.00 102.00 102.00 7,606 -3.80(-3.59%)
Dec 30, 2020 105.20 106.20 103.20 105.80 7,606 +0.40(+0.38%)
Dec 29, 2020 107.00 111.80 102.20 105.40 35,118 +2.20(+2.13%)
Dec 28, 2020 107.00 107.80 102.60 103.20 10,176 -5.20(-4.80%)
Dec 24, 2020 111.20 111.20 106.00 108.40 5,105 -2.20(-1.99%)
Dec 23, 2020 110.40 111.80 107.60 110.60 7,835 -0.60(-0.54%)
Dec 22, 2020 109.00 113.00 106.00 111.20 13,340 +1.20(+1.09%)
Dec 21, 2020 102.00 111.00 99.00 110.00 17,217 +6.80(+6.59%)
Dec 18, 2020 103.00 107.60 102.00 103.20 47,615 -21.60(-17.31%)
Dec 17, 2020 120.00 128.00 116.60 124.80 74,225 +7.80(+6.67%)
Dec 16, 2020 118.60 119.00 113.60 117.00 21,004 +0.20(+0.17%)
Dec 15, 2020 124.00 124.00 116.60 116.80 20,606 -6.20(-5.04%)
Dec 14, 2020 127.00 128.40 121.40 123.00 10,750 -4.00(-3.15%)
Dec 11, 2020 128.00 131.40 124.20 127.00 18,745 -2.20(-1.70%)
Dec 10, 2020 131.40 133.60 126.20 129.20 15,853 -2.20(-1.67%)
Dec 09, 2020 135.20 139.60 130.40 131.40 37,673 -4.60(-3.38%)
Dec 08, 2020 138.80 139.20 134.00 136.00 27,113 -1.40(-1.02%)
Dec 07, 2020 145.00 145.40 136.80 137.40 40,255 -5.80(-4.05%)
Dec 04, 2020 139.20 145.20 138.20 143.20 25,035 +3.00(+2.14%)
Dec 03, 2020 147.20 147.20 138.60 140.20 10,547 -7.00(-4.76%)
Dec 02, 2020 146.00 147.60 138.80 147.20 29,641 +3.60(+2.51%)
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.