Skip to main content

Applied Dna Scns (NQ: APDN )

1.320 -0.050 (-3.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 2704 3056 2624 2752 6,251 +192.00(+7.50%)
Oct 29, 2015 5504 5568 2192 2560 14,973 -3064.00(-54.48%)
Oct 28, 2015 5680 5744 5328 5624 491 -72.00(-1.26%)
Oct 27, 2015 5840 5920 5648 5696 331 -224.00(-3.78%)
Oct 26, 2015 6128 6544 5648 5920 526 -160.00(-2.63%)
Oct 23, 2015 5840 6200 5777 6080 368 +336.00(+5.85%)
Oct 22, 2015 6296 6352 5672 5744 565 -374.24(-6.12%)
Oct 21, 2015 6528 6568 5904 6118 498 -409.76(-6.28%)
Oct 20, 2015 7000 7056 6480 6528 328 -528.00(-7.48%)
Oct 19, 2015 6504 7760 6424 7056 1,228 +504.00(+7.69%)
Oct 16, 2015 6400 6792 6312 6552 532 +152.00(+2.38%)
Oct 15, 2015 5864 6400 5736 6400 442 +616.00(+10.65%)
Oct 14, 2015 6392 6392 5720 5784 568 -616.00(-9.62%)
Oct 13, 2015 6416 6896 6240 6400 674 -16.00(-0.25%)
Oct 12, 2015 6864 7280 6048 6416 1,543 -296.00(-4.41%)
Oct 09, 2015 5600 6864 5400 6712 1,994 +1112.00(+19.86%)
Oct 08, 2015 4880 5600 4800 5600 989 +832.00(+17.45%)
Oct 07, 2015 4880 5000 4512 4768 249 -80.00(-1.65%)
Oct 06, 2015 5000 5072 4784 4848 289 +104.00(+2.19%)
Oct 05, 2015 4160 4809 4143 4744 375 +576.00(+13.82%)
Oct 02, 2015 3808 4200 3736 4168 359 +240.00(+6.11%)
Oct 01, 2015 4056 4096 3840 3928 265 -168.00(-4.10%)
Sep 30, 2015 4152 4335 4048 4096 144 -8.00(-0.19%)
Sep 29, 2015 4200 4528 4096 4104 273 -96.00(-2.29%)
Sep 28, 2015 4712 4712 4120 4200 289 -464.00(-9.95%)
Sep 25, 2015 4792 4792 4576 4664 178 -96.00(-2.02%)
Sep 24, 2015 4936 4984 4584 4760 312 -152.00(-3.09%)
Sep 23, 2015 4616 5016 4520 4912 468 +248.00(+5.32%)
Sep 22, 2015 4688 4800 4472 4664 373 -136.00(-2.83%)
Sep 21, 2015 5200 5280 4648 4800 874 -48.00(-0.99%)
Sep 18, 2015 4120 4864 4080 4848 981 +688.00(+16.54%)
Sep 17, 2015 4032 4216 3792 4160 252 +336.00(+8.79%)
Sep 16, 2015 3864 3880 3720 3824 111 -72.00(-1.85%)
Sep 15, 2015 4024 4080 3696 3896 296 -16.00(-0.41%)
Sep 14, 2015 3472 4344 3472 3912 1,067 +464.00(+13.46%)
Sep 11, 2015 3160 3568 3144 3448 758 +288.00(+9.11%)
Sep 10, 2015 2800 3200 2800 3160 373 +376.00(+13.51%)
Sep 09, 2015 2824 2872 2741 2784 38 -36.00(-1.28%)
Sep 08, 2015 2784 2912 2768 2820 93 +52.00(+1.88%)
Sep 04, 2015 2648 2768 2768 2768 48 +40.00(+1.47%)
Sep 03, 2015 2768 2784 2696 2728 31 -48.00(-1.73%)
Sep 02, 2015 2808 2880 2688 2776 96 -40.00(-1.42%)
Sep 01, 2015 2816 2936 2720 2816 142 -40.00(-1.40%)
Aug 31, 2015 2800 2904 2744 2856 177 +88.00(+3.18%)
Aug 28, 2015 2696 2800 2600 2768 129 +72.00(+2.67%)
Aug 27, 2015 2592 2776 2528 2696 77 +136.00(+5.31%)
Aug 26, 2015 2568 2576 2488 2560 56 -8.00(-0.31%)
Aug 25, 2015 2512 2568 2480 2568 92 +128.00(+5.25%)
Aug 24, 2015 2424 2552 2312 2440 102 -136.00(-5.28%)
Aug 21, 2015 2560 2624 2440 2576 145 -16.00(-0.62%)
Aug 20, 2015 2624 2624 2560 2592 84 -8.00(-0.31%)
Aug 19, 2015 2640 2704 2534 2600 103 -40.00(-1.52%)
Aug 18, 2015 2800 2800 2592 2640 176 +0.00(+0.00%)
Aug 17, 2015 2664 2688 2528 2640 89 -48.00(-1.79%)
Aug 14, 2015 2680 2784 2624 2688 145 +0.00(+0.00%)
Aug 13, 2015 2568 2734 2520 2688 200 +120.00(+4.67%)
Aug 12, 2015 2384 2568 2320 2568 79 +216.00(+9.18%)
Aug 11, 2015 2176 2504 2176 2352 235 +160.00(+7.30%)
Aug 10, 2015 2136 2232 2136 2192 34 +48.00(+2.24%)
Aug 07, 2015 2048 2240 2040 2144 41 +88.00(+4.28%)
Aug 06, 2015 2088 2256 2024 2056 28 -31.92(-1.53%)
Aug 05, 2015 2024 2128 2000 2088 37 +71.92(+3.57%)
Aug 04, 2015 2000 2072 2000 2016 46 +16.00(+0.80%)
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.