Skip to main content

Applied Dna Scns (NQ: APDN )

0.4300 UNCHANGED
Streaming Delayed Price Updated: 9:55 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 18.63 18.63 17.60 17.72 8,656 -0.48(-2.62%)
Jan 30, 2019 18.40 19.28 17.64 18.20 9,328 -1.22(-6.30%)
Jan 29, 2019 20.00 20.00 16.92 19.42 28,587 +0.47(+2.47%)
Jan 28, 2019 21.00 21.00 18.08 18.96 13,510 -1.84(-8.87%)
Jan 25, 2019 22.80 24.40 20.00 20.80 51,800 -1.72(-7.64%)
Jan 24, 2019 19.00 22.60 18.61 22.52 103,289 +3.62(+19.15%)
Jan 23, 2019 18.40 19.18 18.00 18.90 5,779 +1.22(+6.90%)
Jan 22, 2019 17.70 18.40 17.21 17.68 3,735 -0.32(-1.78%)
Jan 18, 2019 18.00 18.00 16.00 18.00 7,580 +0.00(+0.00%)
Jan 17, 2019 19.20 19.60 17.60 18.00 7,366 -0.40(-2.17%)
Jan 16, 2019 18.00 19.20 17.60 18.40 18,147 +0.30(+1.66%)
Jan 15, 2019 18.40 18.40 16.09 18.10 2,461 +0.01(+0.04%)
Jan 14, 2019 15.60 18.74 15.60 18.09 6,793 +1.69(+10.32%)
Jan 11, 2019 18.00 18.80 16.40 16.40 3,290 -1.89(-10.32%)
Jan 10, 2019 19.13 19.30 18.00 18.29 4,851 -0.61(-3.24%)
Jan 09, 2019 18.40 19.60 18.20 18.90 11,451 +0.70(+3.85%)
Jan 08, 2019 18.67 19.20 16.80 18.20 16,128 +0.40(+2.25%)
Jan 07, 2019 17.00 20.00 16.00 17.80 9,794 +0.80(+4.71%)
Jan 04, 2019 17.56 17.56 15.40 17.00 5,355 -0.56(-3.19%)
Jan 03, 2019 17.52 17.60 15.60 17.56 8,078 +0.56(+3.32%)
Jan 02, 2019 15.60 17.00 13.88 17.00 4,543 +1.00(+6.22%)
Dec 31, 2018 16.00 17.00 14.00 16.00 15,582 +1.00(+6.67%)
Dec 28, 2018 14.40 18.00 14.00 15.00 31,377 +0.63(+4.37%)
Dec 27, 2018 14.00 15.60 13.20 14.37 12,350 -0.03(-0.19%)
Dec 26, 2018 16.80 16.80 14.00 14.40 16,284 -2.40(-14.29%)
Dec 24, 2018 14.00 18.00 13.60 16.80 39,160 +2.40(+16.67%)
Dec 21, 2018 14.40 14.80 12.00 14.40 141,582 -4.40(-23.40%)
Dec 20, 2018 28.00 28.00 18.80 400 -9.20(-32.87%)
Dec 19, 2018 31.20 33.40 28.00 28.00 3,335 -3.99(-12.47%)
Dec 18, 2018 32.39 32.72 30.40 31.99 2,226 +0.39(+1.24%)
Dec 17, 2018 37.20 37.20 30.00 31.60 9,043 -4.40(-12.22%)
Dec 14, 2018 40.80 40.80 34.40 36.00 7,802 -4.00(-10.00%)
Dec 13, 2018 45.20 45.20 39.08 40.00 5,708 -4.80(-10.71%)
Dec 12, 2018 42.80 46.60 42.40 44.80 7,157 +2.00(+4.67%)
Dec 11, 2018 42.00 44.80 42.00 42.80 1,381 +0.80(+1.90%)
Dec 10, 2018 44.00 44.40 40.80 42.00 8,021 +0.00(+0.00%)
Dec 07, 2018 42.40 44.00 41.60 42.00 1,687 +0.00(+0.00%)
Dec 06, 2018 42.80 45.60 41.60 42.00 3,260 -0.80(-1.87%)
Dec 04, 2018 43.20 44.40 41.60 42.80 3,902 -1.20(-2.73%)
Dec 03, 2018 44.80 45.49 42.80 44.00 5,848 +0.00(+0.00%)
Nov 30, 2018 47.20 47.20 44.00 44.00 1,272 -3.20(-6.78%)
Nov 29, 2018 46.80 47.20 44.44 47.20 1,315 +1.20(+2.61%)
Nov 28, 2018 45.20 48.40 44.00 46.00 5,927 +0.40(+0.88%)
Nov 27, 2018 46.00 47.20 44.00 45.60 1,205 +0.00(+0.00%)
Nov 26, 2018 45.20 46.40 44.80 45.60 1,016 +0.00(+0.00%)
Nov 23, 2018 43.60 45.60 43.60 45.60 717 +1.60(+3.64%)
Nov 21, 2018 44.00 44.00 44.00 0 +0.36(+0.82%)
Nov 20, 2018 44.80 45.38 43.20 43.64 1,860 -2.36(-5.13%)
Nov 19, 2018 44.40 49.60 43.20 46.00 13,609 +2.80(+6.48%)
Nov 16, 2018 44.00 44.40 42.40 43.20 715 -0.75(-1.70%)
Nov 15, 2018 42.58 44.40 42.58 43.95 1,816 +0.75(+1.73%)
Nov 14, 2018 44.40 45.38 42.40 43.20 2,172 -1.60(-3.57%)
Nov 13, 2018 45.20 46.00 42.40 44.80 2,351 +0.80(+1.82%)
Nov 12, 2018 45.60 45.60 42.40 44.00 1,216 -2.00(-4.35%)
Nov 09, 2018 47.20 47.20 44.60 46.00 1,215 -1.20(-2.54%)
Nov 08, 2018 48.00 48.00 45.14 47.20 2,561 -1.94(-3.96%)
Nov 07, 2018 45.20 50.80 44.00 49.14 9,426 +3.94(+8.73%)
Nov 06, 2018 45.20 45.89 42.40 45.20 3,732 +0.80(+1.80%)
Nov 05, 2018 50.40 50.40 44.00 44.40 3,784 -4.00(-8.26%)
Nov 02, 2018 46.40 48.40 44.00 48.40 5,767 +2.80(+6.14%)
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.