Skip to main content

Applied Dna Scns (NQ: APDN )

1.210 -0.110 (-8.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 142.60 145.60 140.00 143.80 4,801 +1.80(+1.27%)
Mar 30, 2021 142.80 146.20 140.20 142.00 5,669 +0.40(+0.28%)
Mar 29, 2021 154.40 157.80 140.00 141.60 9,226 -14.00(-9.00%)
Mar 26, 2021 160.40 161.60 151.80 155.60 5,365 -4.00(-2.51%)
Mar 25, 2021 150.40 160.00 145.20 159.60 16,190 +6.00(+3.91%)
Mar 24, 2021 162.00 166.20 152.40 153.60 6,154 -6.40(-4.00%)
Mar 23, 2021 172.40 174.40 160.00 160.00 4,738 -12.60(-7.30%)
Mar 22, 2021 175.40 177.00 171.80 172.60 4,266 -2.80(-1.60%)
Mar 19, 2021 166.20 178.00 166.20 175.40 6,020 +9.20(+5.54%)
Mar 18, 2021 171.60 175.80 166.20 166.20 7,768 -5.60(-3.26%)
Mar 17, 2021 166.20 176.00 163.00 171.80 5,912 +4.80(+2.87%)
Mar 16, 2021 178.40 179.20 166.40 167.00 10,515 -12.40(-6.91%)
Mar 15, 2021 185.60 185.60 176.20 179.40 14,368 -5.80(-3.13%)
Mar 12, 2021 179.80 185.60 173.40 185.20 10,945 +2.80(+1.54%)
Mar 11, 2021 179.00 187.00 175.00 182.40 15,648 +8.40(+4.83%)
Mar 10, 2021 174.40 174.80 167.20 174.00 8,156 +3.20(+1.87%)
Mar 09, 2021 160.00 171.00 157.20 170.80 28,450 +14.40(+9.21%)
Mar 08, 2021 161.60 170.00 156.20 156.40 10,474 -2.20(-1.39%)
Mar 05, 2021 155.80 159.00 137.60 158.60 14,805 +5.80(+3.80%)
Mar 04, 2021 174.60 174.60 137.00 152.80 43,459 -22.80(-12.98%)
Mar 03, 2021 182.00 182.00 169.40 175.60 26,202 +5.80(+3.42%)
Mar 02, 2021 175.60 182.60 168.40 169.80 46,792 -3.40(-1.96%)
Mar 01, 2021 180.40 182.60 171.00 173.20 12,584 -5.80(-3.24%)
Feb 26, 2021 187.40 193.00 177.20 179.00 24,590 -14.80(-7.64%)
Feb 25, 2021 183.80 205.20 180.40 193.80 64,875 +8.60(+4.64%)
Feb 24, 2021 187.60 196.40 182.60 185.20 19,056 -0.80(-0.43%)
Feb 23, 2021 194.00 194.20 159.20 186.00 41,594 -9.20(-4.71%)
Feb 22, 2021 215.80 220.80 195.00 195.20 31,239 -27.60(-12.39%)
Feb 19, 2021 220.20 226.75 217.17 222.80 19,545 +7.80(+3.63%)
Feb 18, 2021 220.80 224.20 211.80 215.00 27,068 -9.60(-4.27%)
Feb 17, 2021 220.20 233.80 220.00 224.60 33,195 +3.40(+1.54%)
Feb 16, 2021 237.20 239.80 221.20 221.20 30,902 -16.20(-6.82%)
Feb 12, 2021 218.00 249.40 212.00 237.40 74,355 -14.00(-5.57%)
Feb 11, 2021 244.00 272.80 226.80 251.40 165,698 +6.80(+2.78%)
Feb 10, 2021 218.80 259.40 204.00 244.60 204,162 +38.60(+18.74%)
Feb 09, 2021 215.80 216.00 204.00 206.00 38,215 -11.40(-5.24%)
Feb 08, 2021 220.00 223.40 208.80 217.40 23,501 +1.00(+0.46%)
Feb 05, 2021 222.00 222.00 209.20 216.40 23,645 -1.80(-0.82%)
Feb 04, 2021 220.60 227.60 216.20 218.20 25,450 -2.20(-1.00%)
Feb 03, 2021 224.20 232.00 214.00 220.40 35,007 -1.60(-0.72%)
Feb 02, 2021 243.00 245.60 219.00 222.00 48,909 -16.40(-6.88%)
Feb 01, 2021 228.80 256.60 228.00 238.40 93,736 +15.60(+7.00%)
Jan 29, 2021 196.40 230.00 196.00 222.80 67,365 +25.80(+13.10%)
Jan 28, 2021 209.40 213.60 194.00 197.00 41,727 -20.40(-9.38%)
Jan 27, 2021 214.00 236.20 201.20 217.40 86,062 -4.60(-2.07%)
Jan 26, 2021 197.80 228.40 194.00 222.00 108,114 +29.00(+15.03%)
Jan 25, 2021 209.00 213.00 190.00 193.00 46,685 -16.20(-7.74%)
Jan 22, 2021 203.20 213.20 202.20 209.20 35,695 +1.00(+0.48%)
Jan 21, 2021 200.00 217.60 196.00 208.20 57,243 -12.00(-5.45%)
Jan 20, 2021 222.40 226.60 208.00 220.20 55,931 -3.80(-1.70%)
Jan 19, 2021 224.80 233.80 206.20 224.00 126,262 +4.00(+1.82%)
Jan 15, 2021 198.40 257.40 182.60 220.00 586,485 +41.80(+23.46%)
Jan 14, 2021 182.60 187.40 176.00 178.20 65,113 -1.00(-0.56%)
Jan 13, 2021 181.00 188.00 174.00 179.20 65,129 -5.80(-3.14%)
Jan 12, 2021 176.60 194.00 167.60 185.00 184,760 +8.20(+4.64%)
Jan 11, 2021 185.80 193.40 169.60 176.80 309,419 -56.00(-24.05%)
Jan 08, 2021 114.20 247.00 111.20 232.80 1,102,310 +119.20(+104.93%)
Jan 07, 2021 113.80 114.80 111.00 113.60 8,056 +3.60(+3.27%)
Jan 06, 2021 108.00 113.80 106.80 110.00 24,957 +1.20(+1.10%)
Jan 05, 2021 106.80 109.80 104.80 108.80 10,828 +2.40(+2.26%)
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.