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

Applied Dna Scns (NQ: APDN )

1.245 +0.035 (+2.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Jun 30, 2015 2576 2592 2412 2480 112 -56.00(-2.21%)
Jun 29, 2015 2768 2768 2536 2536 119 -224.00(-8.12%)
Jun 26, 2015 2552 2760 2416 2760 251 +224.00(+8.83%)
Jun 25, 2015 2688 2736 2480 2536 118 -184.00(-6.76%)
Jun 24, 2015 2680 2760 2672 2720 88 -32.00(-1.16%)
Jun 23, 2015 2840 2840 2704 2752 41 -72.00(-2.55%)
Jun 22, 2015 2808 2840 2800 2824 145 -32.00(-1.12%)
Jun 19, 2015 2952 2976 2800 2856 268 -56.00(-1.92%)
Jun 18, 2015 2928 2952 2720 2912 431 +120.00(+4.30%)
Jun 17, 2015 2640 2808 2536 2792 225 +192.00(+7.38%)
Jun 16, 2015 2432 2710 2432 2600 377 +168.00(+6.91%)
Jun 15, 2015 2312 2460 2312 2432 91 +120.00(+5.19%)
Jun 12, 2015 2296 2344 2280 2312 35 +24.00(+1.05%)
Jun 11, 2015 2304 2328 2288 2288 42 +8.00(+0.35%)
Jun 10, 2015 2304 2320 2256 2280 60 +32.00(+1.42%)
Jun 09, 2015 2320 2432 2216 2248 85 -72.00(-3.10%)
Jun 08, 2015 2184 2410 2184 2320 224 +136.00(+6.23%)
Jun 05, 2015 2160 2192 2120 2184 65 +32.00(+1.49%)
Jun 04, 2015 2096 2160 2080 2152 81 +72.00(+3.46%)
Jun 03, 2015 2056 2136 2056 2080 92 +48.00(+2.36%)
Jun 02, 2015 2040 2088 2008 2032 53 +0.00(+0.00%)
Jun 01, 2015 2056 2104 2008 2032 38 -40.00(-1.93%)
May 29, 2015 2057 2123 2040 2072 93 -32.00(-1.52%)
May 28, 2015 2072 2104 2016 2104 43 +48.00(+2.33%)
May 27, 2015 2024 2096 2016 2056 37 +40.00(+1.98%)
May 26, 2015 2040 2064 1992 2016 89 -24.00(-1.18%)
May 22, 2015 1960 2040 2040 2040 34 +48.00(+2.41%)
May 21, 2015 1920 1992 1880 1992 95 +56.00(+2.89%)
May 20, 2015 2080 2080 1840 1936 220 -156.00(-7.46%)
May 19, 2015 2096 2120 2008 2092 71 -20.00(-0.95%)
May 18, 2015 2040 2112 2008 2112 74 +88.00(+4.35%)
May 15, 2015 2080 2080 2008 2024 91 -48.00(-2.32%)
May 14, 2015 2016 2072 2016 2072 41 +104.00(+5.28%)
May 13, 2015 2056 2080 1928 1968 91 -80.00(-3.91%)
May 12, 2015 2080 2136 2000 2048 169 +80.00(+4.07%)
May 11, 2015 2000 2000 1936 1968 79 +0.00(+0.00%)
May 08, 2015 1904 2072 1880 1968 106 +112.00(+6.03%)
May 07, 2015 1856 1952 1840 1856 81 +0.00(+0.00%)
May 06, 2015 1968 1992 1816 1856 77 -80.00(-4.13%)
May 05, 2015 2015 2088 1888 1936 115 -136.00(-6.56%)
May 04, 2015 2016 2104 2008 2072 41 +48.00(+2.37%)
May 01, 2015 2120 2120 2000 2024 74 -104.00(-4.89%)
Apr 30, 2015 2080 2150 2024 2128 61 +28.00(+1.33%)
Apr 29, 2015 2112 2184 2084 2100 40 -28.00(-1.32%)
Apr 28, 2015 2144 2203 2128 2128 115 +0.00(+0.00%)
Apr 27, 2015 2144 2182 2088 2128 114 -8.00(-0.37%)
Apr 24, 2015 2136 2200 2120 2136 52 +0.00(+0.00%)
Apr 23, 2015 2128 2190 2120 2136 46 +16.00(+0.75%)
Apr 22, 2015 2128 2160 2096 2120 94 -16.00(-0.75%)
Apr 21, 2015 2144 2184 2072 2136 146 +16.00(+0.75%)
Apr 20, 2015 2160 2224 2104 2120 65 -8.00(-0.38%)
Apr 17, 2015 2144 2264 2080 2128 126 -19.84(-0.92%)
Apr 16, 2015 2200 2304 2120 2148 205 -68.16(-3.08%)
Apr 15, 2015 2248 2280 2200 2216 200 +16.00(+0.73%)
Apr 14, 2015 2200 2240 2080 2200 178 +48.00(+2.23%)
Apr 13, 2015 2168 2248 2080 2152 433 +8.00(+0.37%)
Apr 10, 2015 2152 2160 2120 2144 76 +8.00(+0.37%)
Apr 09, 2015 2152 2184 2120 2136 175 +0.00(+0.00%)
Apr 08, 2015 2128 2187 2128 2136 54 -8.00(-0.37%)
Apr 07, 2015 2112 2200 2112 2144 56 +8.00(+0.37%)
Apr 06, 2015 2112 2216 2080 2136 150 +16.00(+0.75%)
Apr 02, 2015 2152 2120 2120 2120 137 -56.00(-2.57%)
Apr 01, 2015 2024 2200 2024 2176 190 +104.00(+5.02%)
Mar 31, 2015 2160 2200 2032 2072 145 -88.00(-4.07%)
Mar 30, 2015 2240 2240 2056 2160 318 +0.00(+0.00%)
Mar 27, 2015 2360 2360 2080 2160 1,438 -352.00(-14.01%)
Mar 26, 2015 2568 2680 2512 2512 128 -152.00(-5.71%)
Mar 25, 2015 2680 2714 2576 2664 46 -16.00(-0.60%)
Mar 24, 2015 2752 2752 2616 2680 69 -24.00(-0.89%)
Mar 23, 2015 2640 2784 2640 2704 64 +104.00(+4.00%)
Mar 20, 2015 2624 2815 2600 2600 164 +24.00(+0.93%)
Mar 19, 2015 3024 3024 2560 2576 159 -312.00(-10.80%)
Mar 18, 2015 2352 3016 2352 2888 278 +528.00(+22.37%)
Mar 17, 2015 2496 2624 2288 2360 133 -160.00(-6.35%)
Mar 16, 2015 2720 2816 2472 2520 131 -208.00(-7.62%)
Mar 13, 2015 2824 2864 2720 2728 36 -88.00(-3.12%)
Mar 12, 2015 2752 2920 2748 2816 63 +96.00(+3.53%)
Mar 11, 2015 2864 2880 2720 2720 73 -96.00(-3.41%)
Mar 10, 2015 3040 3071 2800 2816 96 -224.00(-7.37%)
Mar 09, 2015 2992 3040 2960 3040 66 +24.00(+0.80%)
Mar 06, 2015 2904 3064 2904 3016 59 +120.00(+4.14%)
Mar 05, 2015 2896 2928 2836 2896 43 +56.00(+1.97%)
Mar 04, 2015 2944 2944 2809 2840 76 -120.00(-4.05%)
Mar 03, 2015 3280 3280 2880 2960 167 -256.00(-7.96%)
Mar 02, 2015 3184 3304 3120 3216 160 +104.00(+3.34%)
Feb 27, 2015 2928 3176 2857 3112 107 +200.00(+6.87%)
Feb 26, 2015 2960 2984 2856 2912 42 -40.00(-1.36%)
Feb 25, 2015 2992 3040 2888 2952 117 -40.00(-1.34%)
Feb 24, 2015 3164 3164 2976 2992 52 -140.00(-4.47%)
Feb 23, 2015 2960 3376 2880 3132 186 +148.00(+4.96%)
Feb 20, 2015 3032 3032 2888 2984 43 -56.00(-1.84%)
Feb 19, 2015 2856 3076 2672 3040 124 +16.00(+0.53%)
Feb 18, 2015 3200 3200 2896 3024 92 -56.00(-1.82%)
Feb 17, 2015 2808 3136 2800 3080 117 +320.00(+11.59%)
Feb 13, 2015 2784 2760 2760 2760 103 +40.00(+1.47%)
Feb 12, 2015 2720 2933 2600 2720 143 -40.00(-1.45%)
Feb 11, 2015 3048 3048 2760 2760 132 -280.00(-9.21%)
Feb 10, 2015 3496 3496 2920 3040 322 -472.00(-13.44%)
Feb 09, 2015 3496 3552 3312 3512 101 +180.00(+5.40%)
Feb 06, 2015 3440 3520 3256 3332 139 -140.00(-4.03%)
Feb 05, 2015 3144 3472 3144 3472 298 +328.00(+10.43%)
Feb 04, 2015 3112 3240 2916 3144 309 +152.00(+5.08%)
Feb 03, 2015 2800 2992 2656 2992 129 +336.00(+12.65%)
Feb 02, 2015 2752 2752 2600 2656 45 -96.00(-3.49%)
Jan 30, 2015 2840 2956 2608 2752 112 -48.00(-1.71%)
Jan 29, 2015 2680 2840 2600 2800 249 +184.00(+7.03%)
Jan 28, 2015 2544 2800 2544 2616 303 +80.00(+3.15%)
Jan 27, 2015 2408 2560 2376 2536 58 +128.00(+5.32%)
Jan 26, 2015 2360 2484 2352 2408 72 +56.00(+2.38%)
Jan 23, 2015 2328 2384 2280 2352 82 +40.00(+1.73%)
Jan 22, 2015 2242 2320 2209 2312 48 +32.00(+1.40%)
Jan 21, 2015 2328 2328 2272 2280 34 -48.00(-2.06%)
Jan 20, 2015 2256 2336 2200 2328 79 +104.00(+4.68%)
Jan 16, 2015 2200 2232 2200 2224 16 +0.00(+0.00%)
Jan 15, 2015 2224 2280 2200 2224 73 -8.00(-0.36%)
Jan 14, 2015 2224 2232 2128 2232 81 +32.00(+1.45%)
Jan 13, 2015 2168 2240 2168 2200 66 +16.00(+0.73%)
Jan 12, 2015 2240 2264 2168 2184 44 -56.00(-2.50%)
Jan 09, 2015 2240 2320 2240 2240 41 -40.00(-1.75%)
Jan 08, 2015 2224 2280 2184 2280 76 +56.00(+2.52%)
Jan 07, 2015 2176 2248 2152 2224 36 +56.00(+2.58%)
Jan 06, 2015 2256 2256 2120 2168 140 -88.00(-3.90%)
Jan 05, 2015 2360 2360 2240 2256 78 -88.00(-3.75%)
Jan 02, 2015 2400 2400 2224 2344 93 +32.00(+1.38%)
Dec 31, 2014 2256 2312 2312 2312 238 +24.00(+1.05%)
Dec 30, 2014 2248 2352 2248 2288 40 -16.00(-0.69%)
Dec 29, 2014 2296 2360 2240 2304 119 +16.00(+0.70%)
Dec 26, 2014 2392 2392 2280 2288 49 -120.00(-4.98%)
Dec 24, 2014 2400 2408 2408 2408 43 +8.00(+0.33%)
Dec 23, 2014 2280 2400 2176 2400 150 +112.00(+4.90%)
Dec 22, 2014 2408 2408 2280 2288 68 +128.00(+5.93%)
Dec 19, 2014 2440 2464 2160 2160 274 -280.00(-11.48%)
Dec 18, 2014 2184 2480 2088 2440 215 +192.00(+8.54%)
Dec 17, 2014 2352 2352 2040 2248 128 -104.00(-4.42%)
Dec 16, 2014 2320 2352 2064 2352 91 +8.00(+0.34%)
Dec 15, 2014 2080 2344 2056 2344 111 +208.00(+9.74%)
Dec 12, 2014 2184 2256 2080 2136 189 -32.00(-1.48%)
Dec 11, 2014 2272 2304 2096 2168 46 -24.00(-1.09%)
Dec 10, 2014 2280 2360 2160 2192 73 -88.00(-3.86%)
Dec 09, 2014 2216 2343 2160 2280 67 -72.00(-3.06%)
Dec 08, 2014 2376 2376 2248 2352 114 -8.00(-0.34%)
Dec 05, 2014 2320 2376 2200 2360 100 +48.00(+2.08%)
Dec 04, 2014 2304 2544 2184 2312 424 +136.00(+6.25%)
Dec 03, 2014 1960 2200 1840 2176 184 +200.08(+10.13%)
Dec 02, 2014 1640 2032 1616 1976 264 +311.92(+18.75%)
Dec 01, 2014 1824 1824 1648 1664 187 -176.00(-9.57%)
Nov 28, 2014 1816 1992 1800 1840 69 -5.92(-0.32%)
Nov 26, 2014 2000 1846 1846 1846 138 -154.08(-7.70%)
Nov 25, 2014 2008 2056 1832 2000 169 -16.00(-0.79%)
Nov 24, 2014 2040 2100 1968 2016 202 -48.00(-2.33%)
Nov 21, 2014 2088 2144 2064 2064 139 -88.00(-4.09%)
Nov 20, 2014 2176 2176 2120 2152 207 -24.00(-1.10%)
Nov 19, 2014 2080 2240 2080 2176 174 -24.00(-1.09%)
Nov 18, 2014 2088 2216 2088 2200 277 +0.00(+0.00%)
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.