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

Applied Dna Scns (NQ: APDN )

1.210 -0.110 (-8.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 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 (%)
Dec 31, 2019 83.80 86.40 82.20 83.80 7,640 -0.60(-0.71%)
Dec 30, 2019 86.20 88.40 82.80 84.40 8,185 -2.20(-2.54%)
Dec 27, 2019 88.40 99.00 82.46 86.60 22,650 -1.40(-1.59%)
Dec 26, 2019 77.60 91.80 77.60 88.00 18,203 +9.80(+12.53%)
Dec 24, 2019 77.20 79.80 76.60 78.20 1,430 -0.60(-0.76%)
Dec 23, 2019 79.00 82.60 76.40 78.80 4,226 -0.80(-1.01%)
Dec 20, 2019 79.40 79.60 75.40 79.60 6,270 +1.20(+1.53%)
Dec 19, 2019 77.40 79.60 75.20 78.40 6,178 +0.80(+1.03%)
Dec 18, 2019 78.40 80.20 76.54 77.60 3,089 -0.80(-1.02%)
Dec 17, 2019 81.00 81.00 77.60 78.40 3,050 -2.60(-3.21%)
Dec 16, 2019 78.40 81.20 76.00 81.00 7,248 +2.20(+2.79%)
Dec 13, 2019 79.80 80.00 70.31 78.80 14,865 -6.40(-7.51%)
Dec 12, 2019 85.80 87.00 83.00 85.20 21,822 +1.80(+2.16%)
Dec 11, 2019 82.40 83.80 80.00 83.40 11,224 +1.40(+1.71%)
Dec 10, 2019 84.00 86.00 80.00 82.00 19,265 +2.00(+2.50%)
Dec 09, 2019 78.20 82.20 78.20 80.00 5,748 +1.20(+1.52%)
Dec 06, 2019 75.00 78.92 74.00 78.80 6,360 +2.40(+3.14%)
Dec 05, 2019 77.80 79.20 74.80 76.40 11,361 -2.80(-3.54%)
Dec 04, 2019 78.40 80.16 76.20 79.20 7,496 +0.20(+0.25%)
Dec 03, 2019 82.00 82.00 77.60 79.00 11,327 -3.40(-4.13%)
Dec 02, 2019 83.40 84.60 80.40 82.40 6,896 -1.20(-1.44%)
Nov 29, 2019 83.00 84.00 80.20 83.60 5,735 -0.80(-0.95%)
Nov 27, 2019 84.00 85.40 82.00 84.40 9,110 -0.80(-0.94%)
Nov 26, 2019 86.40 89.80 81.40 85.20 28,292 -3.40(-3.84%)
Nov 25, 2019 89.20 92.60 82.20 88.60 46,893 +7.40(+9.11%)
Nov 22, 2019 85.80 87.60 80.20 81.20 28,205 -0.80(-0.98%)
Nov 21, 2019 82.20 85.00 76.20 82.00 19,423 -0.80(-0.97%)
Nov 20, 2019 76.80 85.60 76.60 82.80 29,801 +6.40(+8.38%)
Nov 19, 2019 80.00 85.00 74.00 76.40 37,607 -5.00(-6.14%)
Nov 18, 2019 84.40 88.00 80.40 81.40 29,176 -7.20(-8.13%)
Nov 15, 2019 98.00 98.00 86.40 88.60 42,660 -10.00(-10.14%)
Nov 14, 2019 100.00 103.40 96.00 98.60 35,360 -5.00(-4.83%)
Nov 13, 2019 95.40 116.00 94.00 103.60 378,151 -276.40(-72.74%)
Nov 12, 2019 120.40 393.80 111.40 380.00 686,617 +292.00(+331.82%)
Nov 11, 2019 100.20 102.00 84.00 88.00 3,873 -15.80(-15.22%)
Nov 08, 2019 113.40 115.62 100.20 103.80 2,505 -12.40(-10.67%)
Nov 07, 2019 119.16 120.00 110.55 116.20 1,378 -5.80(-4.76%)
Nov 06, 2019 134.00 134.00 120.60 122.00 1,476 -14.80(-10.82%)
Nov 05, 2019 123.20 154.60 112.20 136.80 5,985 +0.80(+0.59%)
Nov 04, 2019 145.00 164.00 135.00 136.00 1,613 -10.35(-7.07%)
Nov 01, 2019 120.20 161.22 106.80 146.35 3,895 +7.95(+5.74%)
Oct 31, 2019 157.12 165.84 134.40 138.40 1,054 -21.12(-13.24%)
Oct 30, 2019 168.16 172.48 152.00 159.52 380 -8.48(-5.05%)
Oct 29, 2019 183.92 183.92 168.00 168.00 307 -2.00(-1.18%)
Oct 28, 2019 176.00 188.00 168.00 170.00 799 -11.60(-6.39%)
Oct 25, 2019 176.00 208.00 171.28 181.60 690 -0.88(-0.48%)
Oct 24, 2019 176.24 188.00 176.24 182.48 69 +0.24(+0.13%)
Oct 23, 2019 176.08 197.84 170.00 182.24 227 -12.88(-6.60%)
Oct 22, 2019 191.68 196.00 168.00 195.12 608 +19.36(+11.02%)
Oct 21, 2019 160.80 176.00 160.80 175.76 248 -0.24(-0.14%)
Oct 18, 2019 176.48 176.48 160.80 176.00 171 +0.00(+0.00%)
Oct 17, 2019 176.00 176.00 160.00 176.00 289 +4.64(+2.71%)
Oct 16, 2019 176.00 188.00 164.00 171.36 1,091 +19.36(+12.74%)
Oct 15, 2019 176.00 184.00 136.00 152.00 610 -16.00(-9.52%)
Oct 14, 2019 176.00 176.00 168.00 168.00 255 +4.80(+2.94%)
Oct 11, 2019 188.00 202.16 163.20 163.20 470 -23.20(-12.45%)
Oct 10, 2019 204.96 207.92 184.80 186.40 391 -21.52(-10.35%)
Oct 09, 2019 215.04 215.12 204.00 207.92 119 +3.12(+1.52%)
Oct 08, 2019 185.20 216.00 185.20 204.80 547 +15.20(+8.02%)
Oct 07, 2019 191.60 200.00 185.60 189.60 313 -2.00(-1.04%)
Oct 04, 2019 190.24 200.00 182.00 191.60 507 +7.60(+4.13%)
Oct 03, 2019 184.00 192.00 176.00 184.00 498 +0.00(+0.00%)
Oct 02, 2019 193.68 194.40 178.80 184.00 538 -9.60(-4.96%)
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.