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 (%)
Apr 30, 2019 23.80 24.20 23.00 23.60 1,396 -0.54(-2.22%)
Apr 29, 2019 24.80 26.40 23.80 24.14 8,513 +0.94(+4.07%)
Apr 26, 2019 23.00 23.20 21.76 23.20 2,980 +0.79(+3.54%)
Apr 25, 2019 23.51 23.51 22.04 22.40 3,274 -1.10(-4.70%)
Apr 24, 2019 22.48 24.80 22.36 23.51 8,670 +0.71(+3.11%)
Apr 23, 2019 24.00 24.00 22.40 22.80 5,974 -1.20(-5.00%)
Apr 22, 2019 23.20 27.20 22.40 24.00 22,240 +1.12(+4.90%)
Apr 18, 2019 23.60 23.60 22.80 22.88 3,020 -0.63(-2.69%)
Apr 17, 2019 24.81 25.20 22.40 23.51 3,002 -1.24(-4.99%)
Apr 16, 2019 26.40 26.40 24.75 24.75 3,472 -1.65(-6.26%)
Apr 15, 2019 26.40 28.00 26.00 26.40 2,453 +0.39(+1.51%)
Apr 12, 2019 26.40 27.20 25.60 26.01 2,572 +0.32(+1.26%)
Apr 11, 2019 26.00 26.76 25.20 25.68 1,060 -0.32(-1.22%)
Apr 10, 2019 25.20 26.80 25.20 26.00 6,598 +0.80(+3.17%)
Apr 09, 2019 26.00 26.13 25.20 25.20 2,347 -1.00(-3.80%)
Apr 08, 2019 27.60 28.00 26.00 26.20 7,361 -1.12(-4.11%)
Apr 05, 2019 27.60 28.38 26.00 27.32 4,492 -0.28(-1.01%)
Apr 04, 2019 29.00 29.13 26.80 27.60 5,648 +0.00(+0.00%)
Apr 03, 2019 26.80 30.00 24.80 27.60 24,970 +0.80(+2.99%)
Apr 02, 2019 27.88 27.88 25.65 26.80 9,839 -1.20(-4.29%)
Apr 01, 2019 26.40 28.40 25.60 28.00 27,841 -0.50(-1.75%)
Mar 29, 2019 33.20 36.80 25.04 28.50 315,717 +6.90(+31.97%)
Mar 28, 2019 21.60 23.76 21.60 21.60 1,568 +0.00(+0.00%)
Mar 27, 2019 22.24 22.26 21.09 21.60 1,453 -0.69(-3.10%)
Mar 26, 2019 22.40 22.74 20.85 22.29 1,699 -0.11(-0.50%)
Mar 25, 2019 23.60 24.00 22.00 22.40 3,536 -1.14(-4.86%)
Mar 22, 2019 27.20 27.20 22.00 23.54 6,862 -2.38(-9.17%)
Mar 21, 2019 26.40 27.20 25.61 25.92 2,062 -0.83(-3.10%)
Mar 20, 2019 26.40 27.20 26.00 26.75 1,846 -0.85(-3.09%)
Mar 19, 2019 26.80 29.20 25.24 27.60 12,442 +1.20(+4.55%)
Mar 18, 2019 26.38 28.00 25.21 26.40 1,819 +0.40(+1.54%)
Mar 15, 2019 26.40 27.79 25.32 26.00 4,430 -0.80(-2.99%)
Mar 14, 2019 25.60 27.10 25.32 26.80 960 -0.33(-1.21%)
Mar 13, 2019 24.80 27.13 24.80 27.13 1,440 +2.33(+9.39%)
Mar 12, 2019 24.11 25.60 24.11 24.80 969 +0.40(+1.64%)
Mar 11, 2019 24.80 26.40 24.40 24.40 2,221 -1.20(-4.69%)
Mar 08, 2019 26.40 27.20 24.45 25.60 4,157 -1.00(-3.74%)
Mar 07, 2019 27.60 27.60 26.40 26.60 2,861 -0.20(-0.76%)
Mar 06, 2019 27.60 27.60 26.80 26.80 1,585 -0.40(-1.47%)
Mar 05, 2019 28.00 28.00 24.00 27.20 6,811 +1.52(+5.92%)
Mar 04, 2019 25.60 26.40 23.60 25.68 4,368 +0.08(+0.31%)
Mar 01, 2019 28.40 28.40 24.80 25.60 4,582 -1.33(-4.95%)
Feb 28, 2019 29.08 29.20 26.00 26.93 4,706 -0.27(-0.99%)
Feb 27, 2019 27.60 28.80 26.44 27.20 2,774 -0.40(-1.45%)
Feb 26, 2019 28.40 28.40 26.00 27.60 5,904 -0.40(-1.43%)
Feb 25, 2019 26.80 29.60 26.00 28.00 14,537 +0.40(+1.45%)
Feb 22, 2019 22.80 28.00 22.80 27.60 21,090 +4.80(+21.03%)
Feb 21, 2019 22.00 23.20 22.00 22.80 4,145 +0.80(+3.65%)
Feb 20, 2019 22.00 23.49 22.00 22.00 3,988 +0.00(+0.00%)
Feb 19, 2019 23.20 24.00 22.00 22.00 4,463 +0.00(+0.00%)
Feb 15, 2019 20.80 23.00 20.80 22.00 8,442 +1.20(+5.77%)
Feb 14, 2019 22.40 22.40 20.40 20.80 7,690 -0.60(-2.80%)
Feb 13, 2019 23.60 25.20 21.21 21.40 14,940 -2.00(-8.55%)
Feb 12, 2019 20.80 27.20 19.21 23.40 93,500 +5.80(+32.95%)
Feb 11, 2019 18.00 19.20 17.60 17.60 8,840 -0.40(-2.22%)
Feb 08, 2019 19.60 20.40 17.60 18.00 25,170 -2.41(-11.82%)
Feb 07, 2019 24.03 24.03 19.20 20.41 47,673 -5.99(-22.68%)
Feb 06, 2019 20.00 27.20 16.80 26.40 62,975 +6.80(+34.69%)
Feb 05, 2019 19.60 20.40 19.60 19.60 9,246 +0.00(+0.00%)
Feb 04, 2019 16.40 21.60 16.40 19.60 49,141 +3.20(+19.51%)
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.