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 (%)
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.