Skip to main content

Applied Dna Scns (NQ: APDN )

0.4100 -0.0180 (-4.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 76.00 78.00 74.00 74.00 1,643 -2.00(-2.63%)
Feb 27, 2017 72.00 76.00 70.00 76.00 1,718 +4.00(+5.56%)
Feb 24, 2017 66.00 74.00 66.00 72.00 2,399 +6.00(+9.09%)
Feb 23, 2017 66.00 68.00 66.00 66.00 691 -1.00(-1.49%)
Feb 22, 2017 66.00 68.00 64.00 67.00 2,117 +3.00(+4.69%)
Feb 21, 2017 66.00 68.00 62.00 64.00 2,449 +0.00(+0.00%)
Feb 17, 2017 64.00 64.00 64.00 0 +4.00(+6.67%)
Feb 16, 2017 60.00 66.00 58.00 60.00 2,532 +2.00(+3.45%)
Feb 15, 2017 58.00 60.00 56.00 58.00 4,186 -2.00(-3.33%)
Feb 14, 2017 62.00 66.00 58.00 60.00 3,527 -2.00(-3.23%)
Feb 13, 2017 64.00 64.00 58.00 62.00 3,545 +0.00(+0.00%)
Feb 10, 2017 68.00 68.00 58.00 62.00 6,786 -10.00(-13.89%)
Feb 09, 2017 66.00 72.00 66.00 72.00 841 +6.00(+9.09%)
Feb 08, 2017 68.00 70.00 66.00 66.00 878 +0.00(+0.00%)
Feb 07, 2017 68.00 70.00 64.00 66.00 1,714 -3.60(-5.17%)
Feb 06, 2017 70.00 72.00 68.00 69.60 926 -0.40(-0.57%)
Feb 03, 2017 72.00 72.00 69.60 70.00 1,042 -2.00(-2.78%)
Feb 02, 2017 74.00 74.00 70.00 72.00 613 +0.00(+0.00%)
Feb 01, 2017 72.00 74.00 72.00 72.00 1,088 +0.00(+0.00%)
Jan 31, 2017 74.00 74.00 72.00 72.00 991 -4.00(-5.26%)
Jan 30, 2017 78.00 78.00 74.00 76.00 419 +0.00(+0.00%)
Jan 27, 2017 78.00 78.00 74.00 76.00 489 -2.00(-2.56%)
Jan 26, 2017 76.00 78.00 76.00 78.00 409 +1.00(+1.30%)
Jan 25, 2017 80.00 80.00 76.00 77.00 710 -1.00(-1.28%)
Jan 24, 2017 76.00 80.00 75.23 78.00 1,539 +4.00(+5.41%)
Jan 23, 2017 76.00 76.00 72.40 74.00 820 -2.00(-2.63%)
Jan 20, 2017 76.00 80.00 76.00 76.00 434 -4.00(-5.00%)
Jan 19, 2017 76.00 80.00 76.00 80.00 659 +2.00(+2.56%)
Jan 18, 2017 74.00 80.00 74.00 78.00 1,516 +4.00(+5.41%)
Jan 17, 2017 78.00 78.00 74.00 74.00 924 -4.00(-5.13%)
Jan 13, 2017 78.00 78.00 78.00 0 +2.00(+2.63%)
Jan 12, 2017 78.00 78.00 74.00 76.00 824 -2.00(-2.56%)
Jan 11, 2017 78.00 78.00 76.00 78.00 863 +2.00(+2.63%)
Jan 10, 2017 74.00 78.00 74.00 76.00 805 +0.00(+0.00%)
Jan 09, 2017 76.00 76.00 72.00 76.00 1,304 +2.00(+2.70%)
Jan 06, 2017 75.00 76.00 71.60 74.00 1,165 -2.00(-2.63%)
Jan 05, 2017 76.00 78.00 74.00 76.00 834 +2.00(+2.70%)
Jan 04, 2017 75.00 76.00 74.00 74.00 1,461 -2.00(-2.63%)
Jan 03, 2017 76.00 76.00 72.00 76.00 1,526 +2.00(+2.70%)
Dec 30, 2016 74.00 74.00 74.00 0 +2.00(+2.78%)
Dec 29, 2016 70.00 76.00 69.00 72.00 5,342 +2.00(+2.86%)
Dec 28, 2016 76.00 76.20 70.00 70.00 5,715 -6.00(-7.89%)
Dec 27, 2016 78.00 80.00 74.93 76.00 3,200 -4.00(-5.00%)
Dec 23, 2016 80.00 80.00 80.00 0 -2.00(-2.44%)
Dec 22, 2016 82.00 84.00 80.00 82.00 3,487 +2.00(+2.50%)
Dec 21, 2016 82.00 84.00 80.00 80.00 2,002 -2.00(-2.44%)
Dec 20, 2016 84.00 86.00 82.00 82.00 1,350 -2.00(-2.38%)
Dec 19, 2016 80.00 84.00 80.00 84.00 3,245 +4.00(+5.00%)
Dec 16, 2016 80.00 82.00 80.00 80.00 956 -4.00(-4.76%)
Dec 15, 2016 84.00 88.00 82.20 84.00 1,984 +0.00(+0.00%)
Dec 14, 2016 88.00 88.00 82.00 84.00 881 -2.00(-2.33%)
Dec 13, 2016 86.00 88.00 84.00 86.00 3,450 -2.00(-2.27%)
Dec 12, 2016 88.00 88.00 84.00 88.00 1,218 +1.00(+1.15%)
Dec 09, 2016 86.00 88.00 84.00 87.00 1,699 +1.00(+1.16%)
Dec 08, 2016 80.00 88.00 80.00 86.00 2,952 +4.00(+4.88%)
Dec 07, 2016 82.00 89.60 70.20 82.00 10,994 -8.00(-8.89%)
Dec 06, 2016 88.00 92.00 88.00 90.00 1,757 +2.00(+2.27%)
Dec 05, 2016 89.60 92.00 88.00 88.00 719 -2.00(-2.22%)
Dec 02, 2016 88.00 92.04 88.00 90.00 1,142 +2.00(+2.27%)
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.