Indicators

Applied Dna Scns (NQ: APDN )

3.740 +0.010 (+0.27%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	110.40	117.08	110.00	114.80	2,747	+3.20(+2.87%)
Feb 26, 2016	111.20	114.80	106.40	111.60	2,597	+0.00(+0.00%)
Feb 25, 2016	108.00	113.60	106.80	111.60	1,622	+2.80(+2.57%)
Feb 24, 2016	101.60	109.20	98.40	108.80	2,850	+5.60(+5.43%)
Feb 23, 2016	104.00	104.80	102.80	103.20	1,969	-1.20(-1.15%)
Feb 22, 2016	104.00	109.60	104.00	104.40	1,957	+1.20(+1.16%)
Feb 19, 2016	108.80	110.00	100.00	103.20	5,951	-6.80(-6.18%)
Feb 18, 2016	113.20	114.92	108.00	110.00	3,032	-4.40(-3.85%)
Feb 17, 2016	117.60	118.80	112.00	114.40	3,625	-4.00(-3.38%)
Feb 16, 2016	112.00	119.20	112.00	118.40	2,572	+6.00(+5.34%)
Feb 12, 2016	110.80	112.40	112.40	112.40	2,115	+2.40(+2.18%)
Feb 11, 2016	100.80	118.00	100.80	110.00	5,470	-1.60(-1.43%)
Feb 10, 2016	111.20	113.20	110.40	111.60	2,798	+0.40(+0.36%)
Feb 09, 2016	112.00	118.80	110.40	111.20	2,514	-5.20(-4.47%)
Feb 08, 2016	120.00	123.00	116.00	116.40	2,483	-4.40(-3.64%)
Feb 05, 2016	124.80	126.00	120.40	120.80	1,223	-4.40(-3.51%)
Feb 04, 2016	123.60	126.00	122.40	125.20	646	+0.00(+0.00%)
Feb 03, 2016	126.80	126.80	123.60	125.20	1,004	-1.60(-1.26%)
Feb 02, 2016	124.40	127.12	122.00	126.80	1,588	+0.40(+0.32%)

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.