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

Applied Dna Scns (NQ: APDN )

4.370 -0.630 (-12.60%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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 (%)
Jul 31, 2015 106.40 106.40 102.00 104.40 728 -0.53(-0.50%)
Jul 30, 2015 108.80 108.80 104.40 104.93 991 -3.87(-3.56%)
Jul 29, 2015 109.20 109.60 108.00 108.80 527 +0.80(+0.74%)
Jul 28, 2015 108.80 110.40 107.60 108.00 1,019 -0.80(-0.74%)
Jul 27, 2015 108.40 110.40 106.00 108.80 1,458 +0.80(+0.74%)
Jul 24, 2015 104.80 112.80 104.80 108.00 2,280 +1.60(+1.50%)
Jul 23, 2015 104.80 108.80 104.80 106.40 876 +0.00(+0.00%)
Jul 22, 2015 108.80 110.00 106.00 106.40 990 -2.00(-1.85%)
Jul 21, 2015 104.40 112.80 104.40 108.40 1,512 +2.00(+1.88%)
Jul 20, 2015 113.60 113.60 106.40 106.40 1,070 -7.20(-6.34%)
Jul 17, 2015 116.40 116.80 113.60 113.60 947 -1.60(-1.39%)
Jul 16, 2015 115.20 117.60 114.80 115.20 952 +0.40(+0.35%)
Jul 15, 2015 120.00 120.00 114.80 114.80 1,387 -4.40(-3.69%)
Jul 14, 2015 118.40 120.00 118.00 119.20 413 +1.20(+1.02%)
Jul 13, 2015 116.00 120.00 115.60 118.00 1,487 +0.40(+0.34%)
Jul 10, 2015 119.60 120.40 114.40 117.60 1,068 +1.20(+1.03%)
Jul 09, 2015 114.00 123.20 114.00 116.40 2,544 +4.00(+3.56%)
Jul 08, 2015 120.80 121.20 112.40 112.40 2,813 -8.80(-7.26%)
Jul 07, 2015 127.20 127.60 120.80 121.20 2,856 -5.60(-4.42%)
Jul 06, 2015 125.60 130.12 124.40 126.80 1,775 -1.60(-1.25%)
Jul 02, 2015 128.00 128.40 128.40 128.40 1,420 -2.00(-1.53%)
Jul 01, 2015 127.60 139.60 122.08 130.40 6,001 +6.40(+5.16%)
Jun 30, 2015 128.80 129.60 120.60 124.00 2,250 -2.80(-2.21%)
Jun 29, 2015 138.40 138.40 126.80 126.80 2,393 -11.20(-8.12%)
Jun 26, 2015 127.60 138.00 120.80 138.00 5,021 +11.20(+8.83%)
Jun 25, 2015 134.40 136.80 124.00 126.80 2,377 -9.20(-6.76%)
Jun 24, 2015 134.00 138.00 133.60 136.00 1,766 -1.60(-1.16%)
Jun 23, 2015 142.00 142.00 135.20 137.60 835 -3.60(-2.55%)
Jun 22, 2015 140.40 142.00 140.00 141.20 2,907 -1.60(-1.12%)
Jun 19, 2015 147.60 148.80 140.00 142.80 5,364 -2.80(-1.92%)
Jun 18, 2015 146.40 147.60 136.01 145.60 8,627 +6.00(+4.30%)
Jun 17, 2015 132.00 140.40 126.80 139.60 4,519 +9.60(+7.38%)
Jun 16, 2015 121.60 135.48 121.60 130.00 7,550 +8.40(+6.91%)
Jun 15, 2015 115.60 123.00 115.60 121.60 1,839 +6.00(+5.19%)
Jun 12, 2015 114.80 117.20 114.00 115.60 708 +1.20(+1.05%)
Jun 11, 2015 115.20 116.40 114.40 114.40 847 +0.40(+0.35%)
Jun 10, 2015 115.20 116.00 112.80 114.00 1,215 +1.60(+1.42%)
Jun 09, 2015 116.00 121.60 110.80 112.40 1,705 -3.60(-3.10%)
Jun 08, 2015 109.20 120.50 109.20 116.00 4,497 +6.80(+6.23%)
Jun 05, 2015 108.00 109.60 106.00 109.20 1,305 +1.60(+1.49%)
Jun 04, 2015 104.80 108.00 104.00 107.60 1,637 +3.60(+3.46%)
Jun 03, 2015 102.80 106.80 102.80 104.00 1,843 +2.40(+2.36%)
Jun 02, 2015 102.00 104.40 100.40 101.60 1,077 +0.00(+0.00%)
Jun 01, 2015 102.80 105.20 100.40 101.60 770 -2.00(-1.93%)
May 29, 2015 102.83 106.16 102.00 103.60 1,873 -1.60(-1.52%)
May 28, 2015 103.60 105.20 100.80 105.20 869 +2.40(+2.33%)
May 27, 2015 101.20 104.80 100.80 102.80 752 +2.00(+1.98%)
May 26, 2015 102.00 103.20 99.60 100.80 1,788 -1.20(-1.18%)
May 22, 2015 98.00 102.00 102.00 102.00 697 +2.40(+2.41%)
May 21, 2015 96.00 99.60 94.00 99.60 1,900 +2.80(+2.89%)
May 20, 2015 104.00 104.00 92.00 96.80 4,415 -7.80(-7.46%)
May 19, 2015 104.80 106.00 100.40 104.60 1,437 -1.00(-0.95%)
May 18, 2015 102.00 105.60 100.40 105.60 1,483 +4.40(+4.35%)
May 15, 2015 104.00 104.00 100.40 101.20 1,823 -2.40(-2.32%)
May 14, 2015 100.80 103.60 100.80 103.60 834 +5.20(+5.28%)
May 13, 2015 102.80 104.00 96.40 98.40 1,838 -4.00(-3.91%)
May 12, 2015 104.00 106.80 100.00 102.40 3,393 +4.00(+4.07%)
May 11, 2015 100.00 100.00 96.80 98.40 1,597 +0.00(+0.00%)
May 08, 2015 95.20 103.60 94.00 98.40 2,125 +5.60(+6.03%)
May 07, 2015 92.80 97.60 92.00 92.80 1,632 +0.00(+0.00%)
May 06, 2015 98.40 99.60 90.80 92.80 1,552 -4.00(-4.13%)
May 05, 2015 100.73 104.40 94.40 96.80 2,317 -6.80(-6.56%)
May 04, 2015 100.80 105.20 100.40 103.60 821 +2.40(+2.37%)
May 01, 2015 106.00 106.00 100.00 101.20 1,492 -5.20(-4.89%)
Apr 30, 2015 104.00 107.52 101.20 106.40 1,230 +1.40(+1.33%)
Apr 29, 2015 105.60 109.20 104.18 105.00 802 -1.40(-1.32%)
Apr 28, 2015 107.20 110.13 106.40 106.40 2,314 +0.00(+0.00%)
Apr 27, 2015 107.20 109.12 104.40 106.40 2,295 -0.40(-0.37%)
Apr 24, 2015 106.80 110.00 106.00 106.80 1,044 +0.00(+0.00%)
Apr 23, 2015 106.40 109.52 106.00 106.80 938 +0.80(+0.75%)
Apr 22, 2015 106.40 108.00 104.80 106.00 1,881 -0.80(-0.75%)
Apr 21, 2015 107.20 109.20 103.60 106.80 2,936 +0.80(+0.75%)
Apr 20, 2015 108.00 111.20 105.20 106.00 1,318 -0.40(-0.38%)
Apr 17, 2015 107.20 113.20 104.00 106.40 2,531 -0.99(-0.92%)
Apr 16, 2015 110.00 115.20 106.00 107.39 4,116 -3.41(-3.08%)
Apr 15, 2015 112.40 114.00 110.00 110.80 4,013 +0.80(+0.73%)
Apr 14, 2015 110.00 112.00 104.00 110.00 3,577 +2.40(+2.23%)
Apr 13, 2015 108.40 112.40 104.00 107.60 8,675 +0.40(+0.37%)
Apr 10, 2015 107.60 108.00 106.00 107.20 1,532 +0.40(+0.37%)
Apr 09, 2015 107.60 109.20 106.00 106.80 3,519 +0.00(+0.00%)
Apr 08, 2015 106.40 109.36 106.40 106.80 1,089 -0.40(-0.37%)
Apr 07, 2015 105.60 110.00 105.60 107.20 1,131 +0.40(+0.37%)
Apr 06, 2015 105.60 110.80 104.00 106.80 3,007 +0.80(+0.75%)
Apr 02, 2015 107.60 106.00 106.00 106.00 2,750 -2.80(-2.57%)
Apr 01, 2015 101.20 110.00 101.20 108.80 3,803 +5.20(+5.02%)
Mar 31, 2015 108.00 110.00 101.60 103.60 2,917 -4.40(-4.07%)
Mar 30, 2015 112.00 112.00 102.80 108.00 6,377 +0.00(+0.00%)
Mar 27, 2015 118.00 118.00 104.00 108.00 28,765 -17.60(-14.01%)
Mar 26, 2015 128.40 134.00 125.60 125.60 2,577 -7.60(-5.71%)
Mar 25, 2015 134.00 135.70 128.80 133.20 921 -0.80(-0.60%)
Mar 24, 2015 137.60 137.60 130.80 134.00 1,385 -1.20(-0.89%)
Mar 23, 2015 132.00 139.20 132.00 135.20 1,292 +5.20(+4.00%)
Mar 20, 2015 131.20 140.76 130.00 130.00 3,299 +1.20(+0.93%)
Mar 19, 2015 151.20 151.20 128.00 128.80 3,185 -15.60(-10.80%)
Mar 18, 2015 117.60 150.80 117.60 144.40 5,573 +26.40(+22.37%)
Mar 17, 2015 124.80 131.20 114.40 118.00 2,663 -8.00(-6.35%)
Mar 16, 2015 136.00 140.80 123.60 126.00 2,625 -10.40(-7.62%)
Mar 13, 2015 141.20 143.20 136.00 136.40 722 -4.40(-3.13%)
Mar 12, 2015 137.60 146.00 137.42 140.80 1,275 +4.80(+3.53%)
Mar 11, 2015 143.20 144.00 136.00 136.00 1,464 -4.80(-3.41%)
Mar 10, 2015 152.00 153.54 140.00 140.80 1,929 -11.20(-7.37%)
Mar 09, 2015 149.60 152.00 148.00 152.00 1,323 +1.20(+0.80%)
Mar 06, 2015 145.20 153.20 145.20 150.80 1,188 +6.00(+4.14%)
Mar 05, 2015 144.80 146.40 141.80 144.80 863 +2.80(+1.97%)
Mar 04, 2015 147.20 147.20 140.46 142.00 1,532 -6.00(-4.05%)
Mar 03, 2015 164.00 164.00 144.00 148.00 3,356 -12.80(-7.96%)
Mar 02, 2015 159.20 165.20 156.00 160.80 3,214 +5.20(+3.34%)
Feb 27, 2015 146.40 158.80 142.84 155.60 2,150 +10.00(+6.87%)
Feb 26, 2015 148.00 149.20 142.80 145.60 855 -2.00(-1.36%)
Feb 25, 2015 149.60 152.00 144.40 147.60 2,346 -2.00(-1.34%)
Feb 24, 2015 158.20 158.20 148.80 149.60 1,048 -7.00(-4.47%)
Feb 23, 2015 148.00 168.80 144.00 156.60 3,729 +7.40(+4.96%)
Feb 20, 2015 151.60 151.60 144.40 149.20 876 -2.80(-1.84%)
Feb 19, 2015 142.80 153.80 133.60 152.00 2,490 +0.80(+0.53%)
Feb 18, 2015 160.00 160.00 144.80 151.20 1,840 -2.80(-1.82%)
Feb 17, 2015 140.40 156.80 140.00 154.00 2,355 +16.00(+11.59%)
Feb 13, 2015 139.20 138.00 138.00 138.00 2,065 +2.00(+1.47%)
Feb 12, 2015 136.00 146.64 130.00 136.00 2,864 -2.00(-1.45%)
Feb 11, 2015 152.40 152.40 138.00 138.00 2,659 -14.00(-9.21%)
Feb 10, 2015 174.80 174.80 146.00 152.00 6,444 -23.60(-13.44%)
Feb 09, 2015 174.80 177.60 165.60 175.60 2,038 +9.00(+5.40%)
Feb 06, 2015 172.00 176.00 162.78 166.60 2,786 -7.00(-4.03%)
Feb 05, 2015 157.20 173.60 157.20 173.60 5,969 +16.40(+10.43%)
Feb 04, 2015 155.60 162.00 145.80 157.20 6,180 +7.60(+5.08%)
Feb 03, 2015 140.00 149.60 132.80 149.60 2,585 +16.80(+12.65%)
Feb 02, 2015 137.60 137.60 130.00 132.80 917 -4.80(-3.49%)
Jan 30, 2015 142.00 147.78 130.40 137.60 2,241 -2.40(-1.71%)
Jan 29, 2015 134.00 142.00 130.00 140.00 4,986 +9.20(+7.03%)
Jan 28, 2015 127.20 140.00 127.20 130.80 6,070 +4.00(+3.15%)
Jan 27, 2015 120.40 128.00 118.80 126.80 1,160 +6.40(+5.32%)
Jan 26, 2015 118.00 124.20 117.60 120.40 1,450 +2.80(+2.38%)
Jan 23, 2015 116.40 119.20 114.00 117.60 1,653 +2.00(+1.73%)
Jan 22, 2015 112.08 116.00 110.43 115.60 960 +1.60(+1.40%)
Jan 21, 2015 116.40 116.40 113.60 114.00 694 -2.40(-2.06%)
Jan 20, 2015 112.80 116.80 110.00 116.40 1,582 +5.20(+4.68%)
Jan 16, 2015 110.00 111.60 110.00 111.20 339 +0.00(+0.00%)
Jan 15, 2015 111.20 114.00 110.00 111.20 1,470 -0.40(-0.36%)
Jan 14, 2015 111.20 111.60 106.40 111.60 1,632 +1.60(+1.45%)
Jan 13, 2015 108.40 112.00 108.40 110.00 1,320 +0.80(+0.73%)
Jan 12, 2015 112.00 113.20 108.40 109.20 898 -2.80(-2.50%)
Jan 09, 2015 112.00 116.00 112.00 112.00 827 -2.00(-1.75%)
Jan 08, 2015 111.20 114.00 109.20 114.00 1,536 +2.80(+2.52%)
Jan 07, 2015 108.80 112.40 107.60 111.20 728 +2.80(+2.58%)
Jan 06, 2015 112.80 112.80 106.00 108.40 2,805 -4.40(-3.90%)
Jan 05, 2015 118.00 118.00 112.00 112.80 1,562 -4.40(-3.75%)
Jan 02, 2015 120.00 120.00 111.20 117.20 1,875 +1.60(+1.38%)
Dec 31, 2014 112.80 115.60 115.60 115.60 4,760 +1.20(+1.05%)
Dec 30, 2014 112.40 117.60 112.40 114.40 807 -0.80(-0.69%)
Dec 29, 2014 114.80 118.00 112.00 115.20 2,391 +0.80(+0.70%)
Dec 26, 2014 119.60 119.60 114.00 114.40 988 -6.00(-4.98%)
Dec 24, 2014 120.00 120.40 120.40 120.40 872 +0.40(+0.33%)
Dec 23, 2014 114.00 120.00 108.80 120.00 3,019 +5.60(+4.90%)
Dec 22, 2014 120.40 120.40 114.00 114.40 1,375 +6.40(+5.93%)
Dec 19, 2014 122.00 123.20 108.00 108.00 5,482 -14.00(-11.48%)
Dec 18, 2014 109.20 124.00 104.40 122.00 4,312 +9.60(+8.54%)
Dec 17, 2014 117.60 117.60 102.00 112.40 2,564 -5.20(-4.42%)
Dec 16, 2014 116.00 117.60 103.20 117.60 1,822 +0.40(+0.34%)
Dec 15, 2014 104.00 117.20 102.80 117.20 2,228 +10.40(+9.74%)
Dec 12, 2014 109.20 112.80 104.00 106.80 3,792 -1.60(-1.48%)
Dec 11, 2014 113.60 115.20 104.80 108.40 920 -1.20(-1.09%)
Dec 10, 2014 114.00 118.00 108.00 109.60 1,465 -4.40(-3.86%)
Dec 09, 2014 110.80 117.16 108.00 114.00 1,356 -3.60(-3.06%)
Dec 08, 2014 118.80 118.80 112.40 117.60 2,295 -0.40(-0.34%)
Dec 05, 2014 116.00 118.80 110.00 118.00 2,011 +2.40(+2.08%)
Dec 04, 2014 115.20 127.20 109.20 115.60 8,480 +6.80(+6.25%)
Dec 03, 2014 98.00 110.00 92.00 108.80 3,694 +10.00(+10.13%)
Dec 02, 2014 82.00 101.60 80.80 98.80 5,282 +15.60(+18.75%)
Dec 01, 2014 91.20 91.20 82.40 83.20 3,758 -8.80(-9.57%)
Nov 28, 2014 90.80 99.60 90.00 92.00 1,385 -0.30(-0.32%)
Nov 26, 2014 100.00 92.30 92.30 92.30 2,770 -7.70(-7.70%)
Nov 25, 2014 100.40 102.80 91.60 100.00 3,396 -0.80(-0.79%)
Nov 24, 2014 102.00 105.00 98.40 100.80 4,045 -2.40(-2.33%)
Nov 21, 2014 104.40 107.20 103.20 103.20 2,783 -4.40(-4.09%)
Nov 20, 2014 108.80 108.80 106.00 107.60 4,142 -1.20(-1.10%)
Nov 19, 2014 104.00 112.00 104.00 108.80 3,485 -1.20(-1.09%)
Nov 18, 2014 104.40 110.80 104.40 110.00 5,554 +0.00(+0.00%)
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.