Skip to main content

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

Historical Prices

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.