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

Applied Dna Scns (NQ: APDN )

1.320 -0.050 (-3.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 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 (%)
Mar 29, 2019 664.00 736.00 500.80 570.00 15,785 +138.08(+31.97%)
Mar 28, 2019 431.92 475.12 431.92 431.92 78 +0.00(+0.00%)
Mar 27, 2019 444.80 445.12 421.76 431.92 72 -13.84(-3.10%)
Mar 26, 2019 448.00 454.72 417.04 445.76 84 -2.24(-0.50%)
Mar 25, 2019 472.00 480.00 440.00 448.00 176 -22.88(-4.86%)
Mar 22, 2019 544.00 544.00 440.00 470.88 343 -47.52(-9.17%)
Mar 21, 2019 528.00 544.00 512.24 518.40 103 -16.56(-3.10%)
Mar 20, 2019 528.00 544.00 520.08 534.96 92 -17.04(-3.09%)
Mar 19, 2019 536.00 583.92 504.80 552.00 622 +24.00(+4.55%)
Mar 18, 2019 527.52 560.00 504.16 528.00 90 +8.00(+1.54%)
Mar 15, 2019 528.00 555.76 506.40 520.00 221 -16.00(-2.99%)
Mar 14, 2019 512.00 541.92 506.40 536.00 48 -6.56(-1.21%)
Mar 13, 2019 496.00 542.56 496.00 542.56 72 +46.56(+9.39%)
Mar 12, 2019 482.24 512.08 482.24 496.00 48 +8.00(+1.64%)
Mar 11, 2019 496.00 528.00 488.00 488.00 111 -24.00(-4.69%)
Mar 08, 2019 528.00 544.00 488.96 512.00 207 -19.92(-3.74%)
Mar 07, 2019 552.00 552.00 528.00 531.92 143 -4.08(-0.76%)
Mar 06, 2019 552.00 552.00 536.00 536.00 79 -8.00(-1.47%)
Mar 05, 2019 560.00 560.00 480.00 544.00 340 +30.40(+5.92%)
Mar 04, 2019 512.00 527.92 472.00 513.60 218 +1.60(+0.31%)
Mar 01, 2019 568.00 568.00 496.00 512.00 229 -26.64(-4.95%)
Feb 28, 2019 581.60 584.00 520.00 538.64 235 -5.36(-0.99%)
Feb 27, 2019 552.00 576.00 528.80 544.00 138 -8.00(-1.45%)
Feb 26, 2019 568.00 568.00 520.00 552.00 295 -8.00(-1.43%)
Feb 25, 2019 536.00 592.00 520.00 560.00 726 +8.00(+1.45%)
Feb 22, 2019 456.00 560.00 456.00 552.00 1,054 +95.92(+21.03%)
Feb 21, 2019 440.00 464.00 440.00 456.08 207 +16.08(+3.65%)
Feb 20, 2019 440.00 469.76 440.00 440.00 199 +0.00(+0.00%)
Feb 19, 2019 464.00 480.00 440.00 440.00 223 +0.00(+0.00%)
Feb 15, 2019 416.00 460.00 416.00 440.00 422 +24.00(+5.77%)
Feb 14, 2019 448.00 448.00 408.00 416.00 384 -12.00(-2.80%)
Feb 13, 2019 472.00 504.00 424.24 428.00 747 -40.00(-8.55%)
Feb 12, 2019 416.00 544.00 384.16 468.00 4,675 +116.00(+32.95%)
Feb 11, 2019 360.00 384.00 352.00 352.00 442 -8.00(-2.22%)
Feb 08, 2019 392.00 408.00 352.00 360.00 1,258 -48.24(-11.82%)
Feb 07, 2019 480.56 480.64 384.00 408.24 2,383 -119.76(-22.68%)
Feb 06, 2019 400.00 544.00 336.00 528.00 3,148 +136.00(+34.69%)
Feb 05, 2019 392.00 408.00 392.00 392.00 462 +0.00(+0.00%)
Feb 04, 2019 328.00 432.00 328.00 392.00 2,457 +64.00(+19.51%)
Feb 01, 2019 352.00 352.00 320.00 328.00 369 -26.48(-7.47%)
Jan 31, 2019 372.64 372.64 352.00 354.48 432 -9.52(-2.62%)
Jan 30, 2019 368.00 385.52 352.80 364.00 466 -24.48(-6.30%)
Jan 29, 2019 400.00 400.00 338.40 388.48 1,429 +9.36(+2.47%)
Jan 28, 2019 420.00 420.00 361.60 379.12 675 -36.88(-8.87%)
Jan 25, 2019 456.00 488.00 400.00 416.00 2,590 -34.40(-7.64%)
Jan 24, 2019 380.00 452.00 372.16 450.40 5,164 +72.40(+19.15%)
Jan 23, 2019 368.00 383.60 360.00 378.00 288 +24.40(+6.90%)
Jan 22, 2019 354.08 368.00 344.16 353.60 186 -6.40(-1.78%)
Jan 18, 2019 360.00 360.00 320.00 360.00 379 +0.00(+0.00%)
Jan 17, 2019 384.00 392.00 352.00 360.00 368 -8.00(-2.17%)
Jan 16, 2019 360.00 384.00 352.00 368.00 907 +6.00(+1.66%)
Jan 15, 2019 368.00 368.00 321.76 362.00 123 +0.16(+0.04%)
Jan 14, 2019 312.00 374.88 312.00 361.84 339 +33.84(+10.32%)
Jan 11, 2019 360.00 376.00 328.00 328.00 164 -37.76(-10.32%)
Jan 10, 2019 382.56 385.92 360.00 365.76 242 -12.24(-3.24%)
Jan 09, 2019 368.00 392.00 364.00 378.00 572 +14.00(+3.85%)
Jan 08, 2019 373.36 384.00 336.00 364.00 806 +8.00(+2.25%)
Jan 07, 2019 340.00 399.92 320.00 356.00 489 +16.00(+4.71%)
Jan 04, 2019 351.20 351.20 308.00 340.00 267 -11.20(-3.19%)
Jan 03, 2019 350.40 352.00 312.00 351.20 403 +11.28(+3.32%)
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.