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

Applied Dna Scns (NQ: APDN )

1.245 +0.035 (+2.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Apr 30, 2021 136.60 140.40 135.50 137.40 3,295 -1.40(-1.01%)
Apr 29, 2021 140.00 141.80 134.60 138.80 2,695 -0.80(-0.57%)
Apr 28, 2021 137.80 139.60 134.60 139.60 3,256 +2.20(+1.60%)
Apr 27, 2021 139.60 140.00 134.00 137.40 3,091 -0.40(-0.29%)
Apr 26, 2021 135.20 139.20 134.40 137.80 5,073 +2.60(+1.92%)
Apr 23, 2021 131.80 138.09 129.36 135.20 4,825 +3.40(+2.58%)
Apr 22, 2021 129.20 134.80 128.40 131.80 6,008 +0.20(+0.15%)
Apr 21, 2021 123.40 131.60 120.00 131.60 13,576 +11.80(+9.85%)
Apr 20, 2021 119.40 122.00 117.00 119.80 4,725 +1.40(+1.18%)
Apr 19, 2021 124.40 128.00 118.00 118.40 11,698 -7.60(-6.03%)
Apr 16, 2021 128.80 129.80 124.40 126.00 6,170 -4.40(-3.37%)
Apr 15, 2021 133.40 135.60 126.80 130.40 8,201 -1.80(-1.36%)
Apr 14, 2021 137.60 138.80 130.80 132.20 10,257 -5.60(-4.06%)
Apr 13, 2021 132.80 138.60 128.40 137.80 14,507 +5.20(+3.92%)
Apr 12, 2021 141.40 156.20 131.00 132.60 106,153 -9.40(-6.62%)
Apr 09, 2021 145.00 147.40 141.60 142.00 8,470 -6.00(-4.05%)
Apr 08, 2021 156.80 165.00 146.40 148.00 35,249 -16.60(-10.09%)
Apr 07, 2021 163.00 199.20 158.00 164.60 466,045 +19.20(+13.20%)
Apr 06, 2021 145.80 147.40 141.20 145.40 6,990 -2.40(-1.62%)
Apr 05, 2021 147.20 151.00 138.00 147.80 25,482 -4.20(-2.76%)
Apr 01, 2021 144.00 152.00 141.40 152.00 9,520 +8.20(+5.70%)
Mar 31, 2021 142.60 145.60 140.00 143.80 4,801 +1.80(+1.27%)
Mar 30, 2021 142.80 146.20 140.20 142.00 5,669 +0.40(+0.28%)
Mar 29, 2021 154.40 157.80 140.00 141.60 9,226 -14.00(-9.00%)
Mar 26, 2021 160.40 161.60 151.80 155.60 5,365 -4.00(-2.51%)
Mar 25, 2021 150.40 160.00 145.20 159.60 16,190 +6.00(+3.91%)
Mar 24, 2021 162.00 166.20 152.40 153.60 6,154 -6.40(-4.00%)
Mar 23, 2021 172.40 174.40 160.00 160.00 4,738 -12.60(-7.30%)
Mar 22, 2021 175.40 177.00 171.80 172.60 4,266 -2.80(-1.60%)
Mar 19, 2021 166.20 178.00 166.20 175.40 6,020 +9.20(+5.54%)
Mar 18, 2021 171.60 175.80 166.20 166.20 7,768 -5.60(-3.26%)
Mar 17, 2021 166.20 176.00 163.00 171.80 5,912 +4.80(+2.87%)
Mar 16, 2021 178.40 179.20 166.40 167.00 10,515 -12.40(-6.91%)
Mar 15, 2021 185.60 185.60 176.20 179.40 14,368 -5.80(-3.13%)
Mar 12, 2021 179.80 185.60 173.40 185.20 10,945 +2.80(+1.54%)
Mar 11, 2021 179.00 187.00 175.00 182.40 15,648 +8.40(+4.83%)
Mar 10, 2021 174.40 174.80 167.20 174.00 8,156 +3.20(+1.87%)
Mar 09, 2021 160.00 171.00 157.20 170.80 28,450 +14.40(+9.21%)
Mar 08, 2021 161.60 170.00 156.20 156.40 10,474 -2.20(-1.39%)
Mar 05, 2021 155.80 159.00 137.60 158.60 14,805 +5.80(+3.80%)
Mar 04, 2021 174.60 174.60 137.00 152.80 43,459 -22.80(-12.98%)
Mar 03, 2021 182.00 182.00 169.40 175.60 26,202 +5.80(+3.42%)
Mar 02, 2021 175.60 182.60 168.40 169.80 46,792 -3.40(-1.96%)
Mar 01, 2021 180.40 182.60 171.00 173.20 12,584 -5.80(-3.24%)
Feb 26, 2021 187.40 193.00 177.20 179.00 24,590 -14.80(-7.64%)
Feb 25, 2021 183.80 205.20 180.40 193.80 64,875 +8.60(+4.64%)
Feb 24, 2021 187.60 196.40 182.60 185.20 19,056 -0.80(-0.43%)
Feb 23, 2021 194.00 194.20 159.20 186.00 41,594 -9.20(-4.71%)
Feb 22, 2021 215.80 220.80 195.00 195.20 31,239 -27.60(-12.39%)
Feb 19, 2021 220.20 226.75 217.17 222.80 19,545 +7.80(+3.63%)
Feb 18, 2021 220.80 224.20 211.80 215.00 27,068 -9.60(-4.27%)
Feb 17, 2021 220.20 233.80 220.00 224.60 33,195 +3.40(+1.54%)
Feb 16, 2021 237.20 239.80 221.20 221.20 30,902 -16.20(-6.82%)
Feb 12, 2021 218.00 249.40 212.00 237.40 74,355 -14.00(-5.57%)
Feb 11, 2021 244.00 272.80 226.80 251.40 165,698 +6.80(+2.78%)
Feb 10, 2021 218.80 259.40 204.00 244.60 204,162 +38.60(+18.74%)
Feb 09, 2021 215.80 216.00 204.00 206.00 38,215 -11.40(-5.24%)
Feb 08, 2021 220.00 223.40 208.80 217.40 23,501 +1.00(+0.46%)
Feb 05, 2021 222.00 222.00 209.20 216.40 23,645 -1.80(-0.82%)
Feb 04, 2021 220.60 227.60 216.20 218.20 25,450 -2.20(-1.00%)
Feb 03, 2021 224.20 232.00 214.00 220.40 35,007 -1.60(-0.72%)
Feb 02, 2021 243.00 245.60 219.00 222.00 48,909 -16.40(-6.88%)
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.