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 (%)
Jan 29, 2016	122.80	128.00	122.80	128.00	1,430	+5.20(+4.23%)
Jan 28, 2016	120.40	125.40	115.84	122.80	973	+2.40(+1.99%)
Jan 27, 2016	125.20	128.00	119.60	120.40	2,154	-7.60(-5.94%)
Jan 26, 2016	127.60	128.40	123.20	128.00	3,442	+4.00(+3.23%)
Jan 25, 2016	120.40	126.00	120.00	124.00	1,065	+1.60(+1.31%)
Jan 22, 2016	121.60	124.00	115.60	122.40	1,665	+2.40(+2.00%)
Jan 21, 2016	124.00	124.80	118.00	120.00	2,446	-2.80(-2.28%)
Jan 20, 2016	117.20	123.20	111.20	122.80	3,742	+4.40(+3.72%)
Jan 19, 2016	120.00	122.40	116.00	118.40	2,916	+2.40(+2.07%)
Jan 15, 2016	118.00	116.00	116.00	116.00	4,377	-2.00(-1.69%)
Jan 14, 2016	109.20	121.60	105.60	118.00	5,312	+11.60(+10.90%)
Jan 13, 2016	111.60	114.40	105.60	106.40	3,745	-5.60(-5.00%)
Jan 12, 2016	120.00	123.32	111.20	112.00	4,159	-4.40(-3.78%)
Jan 11, 2016	120.00	120.00	109.20	116.40	4,637	-2.80(-2.35%)
Jan 08, 2016	114.00	119.96	114.00	119.20	4,576	-0.40(-0.33%)
Jan 07, 2016	122.00	124.40	118.00	119.60	5,792	-6.00(-4.78%)
Jan 06, 2016	129.20	132.80	122.80	125.60	4,638	-3.20(-2.48%)
Jan 05, 2016	126.80	131.20	122.40	128.80	2,369	+4.40(+3.54%)

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.