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, 2021 83.40 85.00 80.40 80.40 8,475 -3.20(-3.83%)
Dec 30, 2021 82.00 88.00 82.00 83.60 6,945 -0.80(-0.95%)
Dec 29, 2021 85.00 85.60 82.20 84.40 6,361 -0.80(-0.94%)
Dec 28, 2021 91.20 92.40 85.00 85.20 13,962 -6.40(-6.99%)
Dec 27, 2021 96.00 96.00 90.60 91.60 8,266 -3.60(-3.78%)
Dec 23, 2021 97.20 98.00 94.20 95.20 8,101 -1.80(-1.86%)
Dec 22, 2021 98.00 99.60 96.80 97.00 4,122 -1.40(-1.42%)
Dec 21, 2021 100.00 102.00 96.20 98.40 8,275 -1.60(-1.60%)
Dec 20, 2021 98.80 103.00 97.51 100.00 6,941 -0.60(-0.60%)
Dec 17, 2021 99.60 101.00 96.40 100.60 11,169 +0.20(+0.20%)
Dec 16, 2021 102.80 103.60 98.60 100.40 4,858 -4.00(-3.83%)
Dec 15, 2021 100.00 105.00 96.00 104.40 6,331 -0.20(-0.19%)
Dec 14, 2021 94.60 104.80 92.80 104.60 16,285 +8.80(+9.19%)
Dec 13, 2021 97.06 97.99 90.40 95.80 13,336 -2.20(-2.24%)
Dec 10, 2021 102.60 105.22 95.00 98.00 52,937 -3.60(-3.54%)
Dec 09, 2021 106.60 106.60 100.00 101.60 185,020 -4.40(-4.15%)
Dec 08, 2021 103.40 107.60 102.40 106.00 8,933 +2.60(+2.51%)
Dec 07, 2021 103.40 105.00 101.60 103.40 6,565 +2.00(+1.97%)
Dec 06, 2021 103.00 104.80 99.00 101.40 9,017 -3.20(-3.06%)
Dec 03, 2021 107.00 107.00 100.60 104.60 13,516 -3.40(-3.15%)
Dec 02, 2021 107.80 110.40 100.40 108.00 15,994 -0.80(-0.74%)
Dec 01, 2021 114.40 114.40 99.40 108.80 42,479 -6.80(-5.88%)
Nov 30, 2021 120.00 121.00 111.00 115.60 56,138 -5.60(-4.62%)
Nov 29, 2021 126.60 127.60 110.00 121.20 510,862 +15.20(+14.34%)
Nov 26, 2021 100.00 106.00 97.60 106.00 16,777 +8.60(+8.83%)
Nov 24, 2021 96.20 98.00 94.60 97.40 3,705 +0.00(+0.00%)
Nov 23, 2021 97.60 97.80 94.96 97.40 4,791 +1.80(+1.88%)
Nov 22, 2021 99.80 100.00 94.64 95.60 7,728 -4.20(-4.21%)
Nov 19, 2021 100.20 102.40 99.20 99.80 4,003 +0.20(+0.20%)
Nov 18, 2021 102.20 100.40 98.55 99.60 8,920 -2.60(-2.54%)
Nov 17, 2021 104.00 104.45 101.00 102.20 5,525 -1.80(-1.73%)
Nov 16, 2021 105.40 105.40 102.00 104.00 5,370 -1.80(-1.70%)
Nov 15, 2021 103.00 111.40 102.64 105.80 26,305 +2.20(+2.12%)
Nov 12, 2021 103.20 105.41 102.00 103.60 3,683 +0.60(+0.58%)
Nov 11, 2021 102.00 104.80 101.80 103.00 4,039 +1.00(+0.98%)
Nov 10, 2021 107.20 102.00 11,951 -5.80(-5.38%)
Nov 09, 2021 107.20 109.40 105.60 107.80 8,806 -1.00(-0.92%)
Nov 08, 2021 110.60 111.83 105.80 108.80 24,478 -6.20(-5.39%)
Nov 05, 2021 129.00 136.60 108.60 115.00 883,372 +0.60(+0.52%)
Nov 04, 2021 109.40 116.20 109.06 114.40 4,146 +5.00(+4.57%)
Nov 03, 2021 111.80 112.00 109.00 109.40 1,986 -2.60(-2.32%)
Nov 02, 2021 112.00 113.00 110.00 112.00 1,761 +0.40(+0.36%)
Nov 01, 2021 108.00 114.00 107.60 111.60 3,746 +4.00(+3.72%)
Oct 29, 2021 110.80 111.80 107.00 107.60 4,264 -2.40(-2.18%)
Oct 28, 2021 110.40 112.00 110.00 110.00 2,225 -1.00(-0.90%)
Oct 27, 2021 112.20 112.40 110.20 111.00 2,054 +0.00(+0.00%)
Oct 26, 2021 115.00 110.00 111.00 2,210 -3.20(-2.80%)
Oct 25, 2021 111.00 115.80 110.00 114.20 6,963 +2.80(+2.51%)
Oct 22, 2021 114.00 114.40 110.20 111.40 3,640 -3.20(-2.79%)
Oct 21, 2021 114.00 117.17 112.34 114.60 2,231 +0.60(+0.53%)
Oct 20, 2021 117.20 118.60 112.80 114.00 4,333 -1.80(-1.55%)
Oct 19, 2021 112.40 118.80 111.20 115.80 20,411 +2.80(+2.48%)
Oct 18, 2021 114.95 114.95 110.40 113.00 3,368 -1.00(-0.88%)
Oct 15, 2021 114.20 115.75 110.40 114.00 4,906 +0.00(+0.00%)
Oct 14, 2021 112.00 114.00 110.40 114.00 5,045 +2.20(+1.97%)
Oct 13, 2021 112.20 113.88 106.60 111.80 14,701 -2.60(-2.27%)
Oct 12, 2021 95.80 116.40 93.40 114.40 108,979 +19.40(+20.42%)
Oct 11, 2021 93.40 96.00 93.40 95.00 1,709 +1.40(+1.50%)
Oct 08, 2021 98.43 100.00 93.00 93.60 6,295 -4.60(-4.68%)
Oct 07, 2021 99.60 100.68 98.20 98.20 3,274 -0.20(-0.20%)
Oct 06, 2021 103.60 104.56 98.20 98.40 6,958 -5.20(-5.02%)
Oct 05, 2021 102.60 105.40 102.00 103.60 3,713 +1.00(+0.97%)
Oct 04, 2021 105.40 107.60 102.60 102.60 4,910 -2.80(-2.66%)
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.