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 31, 2017	74.00	74.00	72.00	72.00	991	-4.00(-5.26%)
Jan 30, 2017	78.00	78.00	74.00	76.00	419	+0.00(+0.00%)
Jan 27, 2017	78.00	78.00	74.00	76.00	489	-2.00(-2.56%)
Jan 26, 2017	76.00	78.00	76.00	78.00	409	+1.00(+1.30%)
Jan 25, 2017	80.00	80.00	76.00	77.00	710	-1.00(-1.28%)
Jan 24, 2017	76.00	80.00	75.23	78.00	1,539	+4.00(+5.41%)
Jan 23, 2017	76.00	76.00	72.40	74.00	820	-2.00(-2.63%)
Jan 20, 2017	76.00	80.00	76.00	76.00	434	-4.00(-5.00%)
Jan 19, 2017	76.00	80.00	76.00	80.00	659	+2.00(+2.56%)
Jan 18, 2017	74.00	80.00	74.00	78.00	1,516	+4.00(+5.41%)
Jan 17, 2017	78.00	78.00	74.00	74.00	924	-4.00(-5.13%)
Jan 13, 2017		78.00	78.00	78.00	0	+2.00(+2.63%)
Jan 12, 2017	78.00	78.00	74.00	76.00	824	-2.00(-2.56%)
Jan 11, 2017	78.00	78.00	76.00	78.00	863	+2.00(+2.63%)
Jan 10, 2017	74.00	78.00	74.00	76.00	805	+0.00(+0.00%)
Jan 09, 2017	76.00	76.00	72.00	76.00	1,304	+2.00(+2.70%)
Jan 06, 2017	75.00	76.00	71.60	74.00	1,165	-2.00(-2.63%)
Jan 05, 2017	76.00	78.00	74.00	76.00	834	+2.00(+2.70%)
Jan 04, 2017	75.00	76.00	74.00	74.00	1,461	-2.00(-2.63%)

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.