Indicators

Applied Dna Scns (NQ: APDN )

3.450 -0.290 (-7.75%)

Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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.