Skip to main content

Applied Dna Scns (NQ: APDN )

0.4280 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

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%)
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.