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

Applied Dna Scns (NQ: APDN )

0.1909 -0.0023 (-1.19%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 (%)
Oct 31, 2016 2208 2312 2200 2240 71 -32.00(-1.41%)
Oct 28, 2016 2320 2320 2240 2272 75 -8.00(-0.35%)
Oct 27, 2016 2328 2376 2280 2280 39 -112.00(-4.68%)
Oct 26, 2016 2312 2472 2312 2392 43 +64.00(+2.75%)
Oct 25, 2016 2392 2392 2320 2328 29 -40.00(-1.69%)
Oct 24, 2016 2376 2408 2348 2368 32 -16.00(-0.67%)
Oct 21, 2016 2376 2408 2376 2384 20 -1.60(-0.07%)
Oct 20, 2016 2448 2480 2336 2386 39 -94.40(-3.81%)
Oct 19, 2016 2456 2480 2441 2480 9 +0.00(+0.00%)
Oct 18, 2016 2464 2496 2456 2480 27 +0.00(+0.00%)
Oct 17, 2016 2392 2520 2392 2480 40 +56.00(+2.31%)
Oct 14, 2016 2392 2440 2376 2424 48 +8.00(+0.33%)
Oct 13, 2016 2456 2483 2384 2416 33 -88.00(-3.51%)
Oct 12, 2016 2312 2512 2312 2504 65 +72.00(+2.96%)
Oct 11, 2016 2360 2456 2342 2432 63 +80.00(+3.40%)
Oct 10, 2016 2352 2362 2328 2352 32 -32.00(-1.34%)
Oct 07, 2016 2360 2384 2328 2384 27 +24.00(+1.02%)
Oct 06, 2016 2384 2384 2320 2360 64 -8.00(-0.34%)
Oct 05, 2016 2384 2392 2336 2368 24 +8.00(+0.34%)
Oct 04, 2016 2416 2433 2344 2360 71 -56.00(-2.32%)
Oct 03, 2016 2464 2464 2416 2416 28 -24.00(-0.98%)
Sep 30, 2016 2480 2494 2440 2440 33 -16.00(-0.65%)
Sep 29, 2016 2464 2520 2456 2456 46 +16.00(+0.66%)
Sep 28, 2016 2456 2456 2432 2440 17 +8.08(+0.33%)
Sep 27, 2016 2496 2544 2392 2432 42 -96.08(-3.80%)
Sep 26, 2016 2440 2552 2416 2528 37 +64.00(+2.60%)
Sep 23, 2016 2520 2528 2448 2464 42 -48.00(-1.91%)
Sep 22, 2016 2432 2552 2397 2512 32 +96.00(+3.97%)
Sep 21, 2016 2408 2468 2408 2416 19 +8.00(+0.33%)
Sep 20, 2016 2400 2440 2376 2408 38 +32.00(+1.35%)
Sep 19, 2016 2424 2520 2352 2376 98 -24.00(-1.00%)
Sep 16, 2016 2408 2480 2384 2400 59 +8.00(+0.33%)
Sep 15, 2016 2440 2440 2312 2392 57 -24.00(-0.99%)
Sep 14, 2016 2400 2464 2400 2416 27 +16.00(+0.67%)
Sep 13, 2016 2368 2464 2368 2400 30 +32.00(+1.35%)
Sep 12, 2016 2440 2504 2368 2368 88 -72.00(-2.95%)
Sep 09, 2016 2560 2560 2440 2440 68 -120.00(-4.69%)
Sep 08, 2016 2552 2640 2552 2560 18 +0.00(+0.00%)
Sep 07, 2016 2568 2680 2560 2560 112 +0.00(+0.00%)
Sep 06, 2016 2560 2632 2552 2560 82 +0.00(+0.00%)
Sep 02, 2016 2568 2560 2560 2560 53 +8.00(+0.31%)
Sep 01, 2016 2528 2584 2520 2552 25 -8.00(-0.31%)
Aug 31, 2016 2600 2624 2541 2560 48 -71.92(-2.73%)
Aug 30, 2016 2616 2672 2568 2632 53 +31.92(+1.23%)
Aug 29, 2016 2640 2776 2560 2600 148 -88.00(-3.27%)
Aug 26, 2016 2360 2720 2360 2688 177 +336.00(+14.29%)
Aug 25, 2016 2376 2392 2297 2352 30 -8.08(-0.34%)
Aug 24, 2016 2400 2416 2320 2360 93 -39.92(-1.66%)
Aug 23, 2016 2408 2440 2400 2400 92 -24.00(-0.99%)
Aug 22, 2016 2400 2437 2400 2424 64 +4.00(+0.17%)
Aug 19, 2016 2408 2472 2400 2420 36 -21.36(-0.87%)
Aug 18, 2016 2392 2464 2345 2441 68 +57.36(+2.41%)
Aug 17, 2016 2368 2432 2290 2384 57 +32.00(+1.36%)
Aug 16, 2016 2344 2352 2288 2352 67 +56.00(+2.44%)
Aug 15, 2016 2176 2320 2176 2296 61 +72.00(+3.24%)
Aug 12, 2016 2400 2400 2160 2224 393 -232.00(-9.45%)
Aug 11, 2016 2480 2536 2440 2456 83 -32.00(-1.29%)
Aug 10, 2016 2528 2528 2480 2488 55 -16.00(-0.64%)
Aug 09, 2016 2560 2608 2480 2504 73 -32.00(-1.26%)
Aug 08, 2016 2576 2616 2532 2536 67 -32.00(-1.25%)
Aug 05, 2016 2608 2631 2552 2568 81 -32.00(-1.23%)
Aug 04, 2016 2600 2671 2600 2600 26 -31.92(-1.21%)
Aug 03, 2016 2648 2688 2576 2632 44 +7.92(+0.30%)
Aug 02, 2016 2704 2712 2608 2624 53 -40.00(-1.50%)
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.