Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
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 (%)
Oct 30, 2015 135.20 152.80 131.20 137.60 125,031 +9.60(+7.50%)
Oct 29, 2015 275.20 278.40 109.60 128.00 299,471 -153.20(-54.48%)
Oct 28, 2015 284.00 287.20 266.40 281.20 9,830 -3.60(-1.26%)
Oct 27, 2015 292.00 296.00 282.40 284.80 6,621 -11.20(-3.78%)
Oct 26, 2015 306.40 327.20 282.40 296.00 10,531 -8.00(-2.63%)
Oct 23, 2015 292.00 310.00 288.85 304.00 7,371 +16.80(+5.85%)
Oct 22, 2015 314.80 317.60 283.60 287.20 11,304 -18.71(-6.12%)
Oct 21, 2015 326.40 328.40 295.20 305.91 9,973 -20.49(-6.28%)
Oct 20, 2015 350.00 352.80 324.02 326.40 6,579 -26.40(-7.48%)
Oct 19, 2015 325.20 388.00 321.20 352.80 24,571 +25.20(+7.69%)
Oct 16, 2015 320.00 339.60 315.60 327.60 10,644 +7.60(+2.38%)
Oct 15, 2015 293.20 320.00 286.81 320.00 8,850 +30.80(+10.65%)
Oct 14, 2015 319.60 319.60 286.00 289.20 11,372 -30.80(-9.63%)
Oct 13, 2015 320.80 344.80 312.00 320.00 13,481 -0.80(-0.25%)
Oct 12, 2015 343.20 364.00 302.40 320.80 30,866 -14.80(-4.41%)
Oct 09, 2015 280.00 343.20 270.00 335.60 39,890 +55.60(+19.86%)
Oct 08, 2015 244.00 280.00 240.00 280.00 19,787 +41.60(+17.45%)
Oct 07, 2015 244.00 250.00 225.60 238.40 4,991 -4.00(-1.65%)
Oct 06, 2015 250.00 253.60 239.20 242.40 5,789 +5.20(+2.19%)
Oct 05, 2015 208.00 240.44 207.14 237.20 7,501 +28.80(+13.82%)
Oct 02, 2015 190.40 210.00 186.80 208.40 7,193 +12.00(+6.11%)
Oct 01, 2015 202.80 204.80 192.00 196.40 5,312 -8.40(-4.10%)
Sep 30, 2015 207.60 216.76 202.40 204.80 2,886 -0.40(-0.19%)
Sep 29, 2015 210.00 226.40 204.80 205.20 5,479 -4.80(-2.29%)
Sep 28, 2015 235.60 235.60 206.00 210.00 5,792 -23.20(-9.95%)
Sep 25, 2015 239.60 239.60 228.80 233.20 3,566 -4.80(-2.02%)
Sep 24, 2015 246.80 249.20 229.20 238.00 6,248 -7.60(-3.09%)
Sep 23, 2015 230.80 250.80 226.00 245.60 9,368 +12.40(+5.32%)
Sep 22, 2015 234.40 239.98 223.60 233.20 7,460 -6.80(-2.83%)
Sep 21, 2015 260.00 264.00 232.40 240.00 17,493 -2.40(-0.99%)
Sep 18, 2015 206.00 243.20 204.00 242.40 19,635 +34.40(+16.54%)
Sep 17, 2015 201.60 210.80 189.60 208.00 5,050 +16.80(+8.79%)
Sep 16, 2015 193.20 194.00 186.00 191.20 2,221 -3.60(-1.85%)
Sep 15, 2015 201.20 204.00 184.80 194.80 5,935 -0.80(-0.41%)
Sep 14, 2015 173.60 217.20 173.60 195.60 21,351 +23.20(+13.46%)
Sep 11, 2015 158.00 178.40 157.20 172.40 15,174 +14.40(+9.11%)
Sep 10, 2015 140.00 160.00 140.00 158.00 7,466 +18.80(+13.51%)
Sep 09, 2015 141.20 143.59 137.06 139.20 776 -1.80(-1.28%)
Sep 08, 2015 139.20 145.60 138.40 141.00 1,868 +2.60(+1.88%)
Sep 04, 2015 132.40 138.40 138.40 138.40 965 +2.00(+1.47%)
Sep 03, 2015 138.40 139.20 134.80 136.40 635 -2.40(-1.73%)
Sep 02, 2015 140.40 144.00 134.40 138.80 1,924 -2.00(-1.42%)
Sep 01, 2015 140.80 146.80 136.00 140.80 2,844 -2.00(-1.40%)
Aug 31, 2015 140.00 145.20 137.20 142.80 3,552 +4.40(+3.18%)
Aug 28, 2015 134.80 140.00 130.00 138.40 2,599 +3.60(+2.67%)
Aug 27, 2015 129.60 138.80 126.40 134.80 1,545 +6.80(+5.31%)
Aug 26, 2015 128.40 128.80 124.40 128.00 1,126 -0.40(-0.31%)
Aug 25, 2015 125.60 128.40 124.00 128.40 1,844 +6.40(+5.25%)
Aug 24, 2015 121.20 127.60 115.60 122.00 2,049 -6.80(-5.28%)
Aug 21, 2015 128.00 131.20 122.00 128.80 2,914 -0.80(-0.62%)
Aug 20, 2015 131.20 131.20 128.00 129.60 1,699 -0.40(-0.31%)
Aug 19, 2015 132.00 135.20 126.72 130.00 2,073 -2.00(-1.52%)
Aug 18, 2015 140.00 140.00 129.60 132.00 3,525 +0.00(+0.00%)
Aug 17, 2015 133.20 134.40 126.40 132.00 1,782 -2.40(-1.79%)
Aug 14, 2015 134.00 139.20 131.20 134.40 2,918 +0.00(+0.00%)
Aug 13, 2015 128.40 136.72 126.00 134.40 4,005 +6.00(+4.67%)
Aug 12, 2015 119.20 128.40 116.00 128.40 1,580 +10.80(+9.18%)
Aug 11, 2015 108.80 125.20 108.80 117.60 4,713 +8.00(+7.30%)
Aug 10, 2015 106.80 111.60 106.80 109.60 694 +2.40(+2.24%)
Aug 07, 2015 102.40 112.00 102.00 107.20 823 +4.40(+4.28%)
Aug 06, 2015 104.40 112.80 101.20 102.80 564 -1.60(-1.53%)
Aug 05, 2015 101.20 106.40 100.00 104.40 743 +3.60(+3.57%)
Aug 04, 2015 100.00 103.60 100.00 100.80 923 +0.80(+0.80%)
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.