Applied Dna Scns (NQ: APDN )

3.700 USD -0.210 (-5.37%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 88.00 94.00 81.00 93.60 4,327 +6.00(+6.85%)
Nov 29, 2017 90.00 90.00 81.60 87.60 1,654 -1.20(-1.35%)
Nov 28, 2017 88.40 92.00 86.80 88.80 1,600 -1.20(-1.33%)
Nov 27, 2017 92.00 94.00 89.20 90.00 1,034 -4.80(-5.06%)
Nov 24, 2017 89.20 94.80 89.20 94.80 971 +4.40(+4.87%)
Nov 22, 2017 92.00 93.20 90.04 90.40 710 -1.20(-1.31%)
Nov 21, 2017 95.20 95.20 90.00 91.60 931 -1.60(-1.72%)
Nov 20, 2017 93.60 99.20 91.20 93.20 2,093 -0.40(-0.43%)
Nov 17, 2017 89.60 93.60 88.56 93.60 989 +5.20(+5.88%)
Nov 16, 2017 87.60 90.80 85.24 88.40 1,348 +4.40(+5.24%)
Nov 15, 2017 88.00 88.88 82.99 84.00 2,216 -5.20(-5.83%)
Nov 14, 2017 88.80 96.76 88.40 89.20 1,864 -4.00(-4.29%)
Nov 13, 2017 100.80 100.80 88.40 93.20 1,120 -4.40(-4.51%)
Nov 10, 2017 88.00 100.40 88.00 97.60 1,980 +9.00(+10.16%)
Nov 09, 2017 82.00 90.00 80.80 88.60 1,694 +5.80(+7.00%)
Nov 08, 2017 82.85 88.80 81.20 82.80 3,763 -0.80(-0.96%)
Nov 07, 2017 88.80 89.16 82.50 83.60 1,887 -4.80(-5.43%)
Nov 06, 2017 88.00 92.99 88.00 88.40 623 -1.60(-1.78%)
Nov 03, 2017 93.60 93.60 86.00 90.00 1,876 +2.80(+3.21%)
Nov 02, 2017 88.00 91.12 86.40 87.20 1,382 -4.40(-4.80%)
Nov 01, 2017 92.00 92.00 80.00 91.60 4,067 +6.40(+7.51%)
Oct 31, 2017 100.00 103.60 85.20 85.20 4,214 -16.00(-15.81%)
Oct 30, 2017 98.00 103.20 98.00 101.20 498 +2.80(+2.85%)
Oct 27, 2017 99.96 102.80 94.40 98.40 1,808 -0.80(-0.81%)
Oct 26, 2017 100.00 100.00 96.80 99.20 990 -0.82(-0.82%)
Oct 25, 2017 102.40 105.60 99.47 100.02 1,408 -1.98(-1.94%)
Oct 24, 2017 95.20 106.00 92.20 102.00 2,644 +9.20(+9.91%)
Oct 23, 2017 95.20 97.60 91.60 92.80 939 -2.00(-2.11%)
Oct 20, 2017 92.80 97.20 90.58 94.80 1,460 +0.80(+0.85%)
Oct 19, 2017 94.40 100.00 87.60 94.00 1,791 +0.80(+0.86%)
Oct 18, 2017 92.00 95.68 85.20 93.20 3,473 +4.00(+4.48%)
Oct 17, 2017 100.00 101.20 88.40 89.20 5,448 -12.00(-11.86%)
Oct 16, 2017 108.00 108.00 99.20 101.20 2,179 -7.60(-6.99%)
Oct 13, 2017 110.40 110.80 106.40 108.80 2,433 -2.40(-2.16%)
Oct 12, 2017 105.60 114.00 102.00 111.20 2,587 +6.00(+5.70%)
Oct 11, 2017 104.00 109.20 94.00 105.20 2,320 -1.60(-1.50%)
Oct 10, 2017 114.80 114.80 100.80 106.80 4,929 -8.40(-7.29%)
Oct 09, 2017 122.80 122.80 114.00 115.20 2,428 -7.60(-6.19%)
Oct 06, 2017 122.00 124.80 116.80 122.80 4,850 -0.80(-0.65%)
Oct 05, 2017 132.00 136.80 120.80 123.60 3,929 -7.60(-5.79%)
Oct 04, 2017 137.60 138.00 125.64 131.20 6,148 +0.00(+0.00%)
Oct 03, 2017 112.00 134.90 112.00 131.20 5,840 +19.20(+17.14%)
Oct 02, 2017 108.80 114.40 108.80 112.00 2,451 -2.80(-2.44%)
Sep 29, 2017 106.00 115.20 105.20 114.80 3,046 +9.60(+9.13%)
Sep 28, 2017 104.00 106.80 101.60 105.20 766 +1.20(+1.15%)
Sep 27, 2017 104.00 106.76 100.40 104.00 1,171 +0.00(+0.00%)
Sep 26, 2017 102.00 106.80 101.40 104.00 2,459 +0.80(+0.78%)
Sep 25, 2017 101.60 105.60 101.07 103.20 2,590 +3.20(+3.20%)
Sep 22, 2017 99.60 100.00 96.57 100.00 1,221 +3.60(+3.73%)
Sep 21, 2017 94.00 97.60 91.60 96.40 993 +0.40(+0.42%)
Sep 20, 2017 88.80 97.16 88.40 96.00 954 +6.00(+6.67%)
Sep 19, 2017 101.20 101.20 90.00 90.00 2,332 -10.00(-10.00%)
Sep 18, 2017 100.80 104.00 100.00 100.00 2,193 +1.20(+1.21%)
Sep 15, 2017 102.00 106.00 98.80 98.80 3,561 +0.00(+0.00%)
Sep 14, 2017 97.20 104.00 94.84 98.80 2,578 -0.40(-0.40%)
Sep 13, 2017 95.60 100.00 94.40 99.20 3,405 +3.20(+3.33%)
Sep 12, 2017 90.80 96.00 90.20 96.00 2,195 +2.00(+2.13%)
Sep 11, 2017 92.40 95.60 90.00 94.00 2,610 +1.60(+1.73%)
Sep 08, 2017 94.40 95.60 90.40 92.40 1,564 -1.60(-1.70%)
Sep 07, 2017 90.00 95.06 89.20 94.00 4,058 +5.45(+6.15%)
Sep 06, 2017 86.00 96.00 86.00 88.55 3,056 +3.75(+4.42%)
Sep 05, 2017 84.80 84.80 82.42 84.80 1,020 -0.80(-0.93%)
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.