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 (%)
Sep 30, 2015 207.60 216.76 202.40 204.80 2,886 -0.40(-0.19%)
Sep 29, 2015 210.00 226.40 204.80 205.20 5,479 -4.80(-2.29%)
Sep 28, 2015 235.60 235.60 206.00 210.00 5,792 -23.20(-9.95%)
Sep 25, 2015 239.60 239.60 228.80 233.20 3,566 -4.80(-2.02%)
Sep 24, 2015 246.80 249.20 229.20 238.00 6,248 -7.60(-3.09%)
Sep 23, 2015 230.80 250.80 226.00 245.60 9,368 +12.40(+5.32%)
Sep 22, 2015 234.40 239.98 223.60 233.20 7,460 -6.80(-2.83%)
Sep 21, 2015 260.00 264.00 232.40 240.00 17,493 -2.40(-0.99%)
Sep 18, 2015 206.00 243.20 204.00 242.40 19,635 +34.40(+16.54%)
Sep 17, 2015 201.60 210.80 189.60 208.00 5,050 +16.80(+8.79%)
Sep 16, 2015 193.20 194.00 186.00 191.20 2,221 -3.60(-1.85%)
Sep 15, 2015 201.20 204.00 184.80 194.80 5,935 -0.80(-0.41%)
Sep 14, 2015 173.60 217.20 173.60 195.60 21,351 +23.20(+13.46%)
Sep 11, 2015 158.00 178.40 157.20 172.40 15,174 +14.40(+9.11%)
Sep 10, 2015 140.00 160.00 140.00 158.00 7,466 +18.80(+13.51%)
Sep 09, 2015 141.20 143.59 137.06 139.20 776 -1.80(-1.28%)
Sep 08, 2015 139.20 145.60 138.40 141.00 1,868 +2.60(+1.88%)
Sep 04, 2015 132.40 138.40 138.40 138.40 965 +2.00(+1.47%)
Sep 03, 2015 138.40 139.20 134.80 136.40 635 -2.40(-1.73%)
Sep 02, 2015 140.40 144.00 134.40 138.80 1,924 -2.00(-1.42%)
Sep 01, 2015 140.80 146.80 136.00 140.80 2,844 -2.00(-1.40%)
Aug 31, 2015 140.00 145.20 137.20 142.80 3,552 +4.40(+3.18%)
Aug 28, 2015 134.80 140.00 130.00 138.40 2,599 +3.60(+2.67%)
Aug 27, 2015 129.60 138.80 126.40 134.80 1,545 +6.80(+5.31%)
Aug 26, 2015 128.40 128.80 124.40 128.00 1,126 -0.40(-0.31%)
Aug 25, 2015 125.60 128.40 124.00 128.40 1,844 +6.40(+5.25%)
Aug 24, 2015 121.20 127.60 115.60 122.00 2,049 -6.80(-5.28%)
Aug 21, 2015 128.00 131.20 122.00 128.80 2,914 -0.80(-0.62%)
Aug 20, 2015 131.20 131.20 128.00 129.60 1,699 -0.40(-0.31%)
Aug 19, 2015 132.00 135.20 126.72 130.00 2,073 -2.00(-1.52%)
Aug 18, 2015 140.00 140.00 129.60 132.00 3,525 +0.00(+0.00%)
Aug 17, 2015 133.20 134.40 126.40 132.00 1,782 -2.40(-1.79%)
Aug 14, 2015 134.00 139.20 131.20 134.40 2,918 +0.00(+0.00%)
Aug 13, 2015 128.40 136.72 126.00 134.40 4,005 +6.00(+4.67%)
Aug 12, 2015 119.20 128.40 116.00 128.40 1,580 +10.80(+9.18%)
Aug 11, 2015 108.80 125.20 108.80 117.60 4,713 +8.00(+7.30%)
Aug 10, 2015 106.80 111.60 106.80 109.60 694 +2.40(+2.24%)
Aug 07, 2015 102.40 112.00 102.00 107.20 823 +4.40(+4.28%)
Aug 06, 2015 104.40 112.80 101.20 102.80 564 -1.60(-1.53%)
Aug 05, 2015 101.20 106.40 100.00 104.40 743 +3.60(+3.57%)
Aug 04, 2015 100.00 103.60 100.00 100.80 923 +0.80(+0.80%)
Aug 03, 2015 104.40 105.20 100.00 100.00 1,796 -4.40(-4.21%)
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%)
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.