Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2018 944.00 944.00 880.00 880.00 63 -64.00(-6.78%)
Nov 29, 2018 936.00 944.00 888.80 944.00 65 +24.00(+2.61%)
Nov 28, 2018 904.00 968.00 880.00 920.00 296 +8.00(+0.88%)
Nov 27, 2018 920.00 944.00 880.00 912.00 60 +0.00(+0.00%)
Nov 26, 2018 904.00 928.00 896.08 912.00 50 +0.00(+0.00%)
Nov 23, 2018 872.00 912.00 872.00 912.00 35 +32.00(+3.64%)
Nov 21, 2018 880.00 880.00 880.00 0 +7.20(+0.82%)
Nov 20, 2018 896.00 907.60 864.00 872.80 93 -47.20(-5.13%)
Nov 19, 2018 888.00 992.00 864.00 920.00 680 +56.00(+6.48%)
Nov 16, 2018 880.00 888.00 848.00 864.00 35 -14.96(-1.70%)
Nov 15, 2018 851.52 888.00 851.52 878.96 90 +14.96(+1.73%)
Nov 14, 2018 888.00 907.68 848.00 864.00 108 -32.00(-3.57%)
Nov 13, 2018 904.00 920.00 848.00 896.00 117 +16.00(+1.82%)
Nov 12, 2018 912.00 912.00 848.00 880.00 60 -40.00(-4.35%)
Nov 09, 2018 944.00 944.00 892.00 920.00 60 -24.00(-2.54%)
Nov 08, 2018 960.00 960.00 902.80 944.00 128 -38.88(-3.96%)
Nov 07, 2018 904.00 1016 880.00 982.88 471 +78.88(+8.73%)
Nov 06, 2018 904.00 917.76 848.00 904.00 186 +16.00(+1.80%)
Nov 05, 2018 1008 1008 880.00 888.00 189 -80.00(-8.26%)
Nov 02, 2018 928.00 968.00 880.00 968.00 288 +56.00(+6.14%)
Nov 01, 2018 904.00 920.00 892.00 912.00 67 +32.00(+3.64%)
Oct 31, 2018 904.00 904.00 880.00 880.00 69 -24.00(-2.65%)
Oct 30, 2018 904.00 910.40 880.00 904.00 32 +8.00(+0.89%)
Oct 29, 2018 936.00 936.00 888.00 896.00 131 -40.00(-4.27%)
Oct 26, 2018 952.00 952.00 920.00 936.00 53 -8.00(-0.85%)
Oct 25, 2018 976.00 1024 944.00 944.00 53 -24.00(-2.48%)
Oct 24, 2018 984.00 1032 968.00 968.00 62 -16.00(-1.63%)
Oct 23, 2018 984.00 1008 960.00 984.00 47 -8.00(-0.81%)
Oct 22, 2018 1008 1072 984.00 992.00 82 -8.00(-0.80%)
Oct 19, 2018 1064 1144 1000 1000 142 -64.00(-6.02%)
Oct 18, 2018 1080 1088 1040 1064 82 -24.00(-2.21%)
Oct 17, 2018 1112 1120 1088 1088 53 -24.00(-2.16%)
Oct 16, 2018 1168 1200 1056 1112 140 -64.00(-5.44%)
Oct 15, 2018 1200 1240 1176 1176 138 +0.00(+0.00%)
Oct 12, 2018 1192 1192 1144 1176 80 +40.00(+3.52%)
Oct 11, 2018 1104 1192 1088 1136 143 +24.00(+2.16%)
Oct 10, 2018 1160 1160 1112 1112 122 -40.00(-3.47%)
Oct 09, 2018 1120 1202 1104 1152 62 +40.00(+3.60%)
Oct 08, 2018 1144 1200 1080 1112 84 -48.00(-4.14%)
Oct 05, 2018 1208 1208 1136 1160 64 -56.00(-4.61%)
Oct 04, 2018 1240 1240 1200 1216 109 -24.00(-1.94%)
Oct 03, 2018 1192 1240 1136 1240 223 +64.00(+5.44%)
Oct 02, 2018 1120 1304 1088 1176 654 +48.00(+4.26%)
Oct 01, 2018 1224 1224 1112 1128 83 -64.00(-5.37%)
Sep 28, 2018 1200 1208 1160 1192 55 +8.00(+0.68%)
Sep 27, 2018 1160 1232 1136 1184 158 +0.00(+0.00%)
Sep 26, 2018 1248 1320 1120 1184 325 -64.00(-5.13%)
Sep 25, 2018 1432 1472 1176 1248 1,745 +80.00(+6.85%)
Sep 24, 2018 1120 1168 1056 1168 98 +32.00(+2.82%)
Sep 21, 2018 1176 1240 1120 1136 259 +24.00(+2.16%)
Sep 20, 2018 976.00 1160 976.00 1112 486 +168.00(+17.80%)
Sep 19, 2018 1008 1072 920.00 944.00 366 -37.68(-3.84%)
Sep 18, 2018 937.28 1039 904.08 981.68 390 +69.68(+7.64%)
Sep 17, 2018 920.00 943.28 880.00 912.00 228 -8.00(-0.87%)
Sep 14, 2018 960.00 960.00 920.00 920.00 51 +0.00(+0.00%)
Sep 13, 2018 952.00 952.00 920.00 920.00 49 -40.00(-4.17%)
Sep 12, 2018 976.00 996.00 936.00 960.00 80 -32.00(-3.23%)
Sep 11, 2018 944.00 1024 920.00 992.00 450 +48.00(+5.08%)
Sep 10, 2018 960.00 964.40 920.00 944.00 56 -16.00(-1.67%)
Sep 07, 2018 960.00 968.00 920.00 960.00 134 +48.00(+5.26%)
Sep 06, 2018 992.00 994.32 912.00 912.00 188 -80.00(-8.06%)
Sep 05, 2018 960.00 1048 904.00 992.00 586 +56.00(+5.98%)
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.