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

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
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, 2017 1336 1393 1312 1384 39 +56.00(+4.22%)
Jul 28, 2017 1312 1328 1288 1328 51 +8.00(+0.61%)
Jul 27, 2017 1328 1360 1240 1320 53 +56.00(+4.43%)
Jul 26, 2017 1240 1320 1240 1264 31 +24.00(+1.94%)
Jul 25, 2017 1272 1312 1240 1240 62 -16.00(-1.27%)
Jul 24, 2017 1264 1304 1240 1256 42 -24.00(-1.88%)
Jul 21, 2017 1296 1296 1240 1280 62 -16.00(-1.23%)
Jul 20, 2017 1280 1312 1280 1296 112 +8.00(+0.62%)
Jul 19, 2017 1376 1431 1288 1288 93 -88.00(-6.40%)
Jul 18, 2017 1440 1464 1368 1376 109 -64.00(-4.44%)
Jul 17, 2017 1424 1464 1400 1440 78 +24.00(+1.69%)
Jul 14, 2017 1440 1440 1392 1416 22 -20.00(-1.39%)
Jul 13, 2017 1448 1460 1368 1436 80 -12.00(-0.83%)
Jul 12, 2017 1456 1456 1432 1448 79 -8.00(-0.55%)
Jul 11, 2017 1464 1464 1400 1456 166 +64.00(+4.60%)
Jul 10, 2017 1400 1408 1344 1392 73 -23.44(-1.66%)
Jul 07, 2017 1400 1439 1320 1415 194 +7.44(+0.53%)
Jul 06, 2017 1376 1408 1352 1408 124 +24.00(+1.73%)
Jul 05, 2017 1400 1448 1320 1384 221 -16.00(-1.14%)
Jul 03, 2017 1360 1407 1296 1400 143 -8.00(-0.57%)
Jun 30, 2017 1536 1544 1384 1408 730 +8.00(+0.57%)
Jun 29, 2017 1280 1416 1280 1400 660 +64.00(+4.79%)
Jun 28, 2017 1392 1552 1264 1336 2,465 -72.00(-5.11%)
Jun 27, 2017 1120 1504 1120 1408 3,590 +288.00(+25.71%)
Jun 26, 2017 920.00 1264 920.00 1120 1,200 +248.00(+28.44%)
Jun 23, 2017 824.00 880.00 804.32 872.00 82 +48.00(+5.83%)
Jun 22, 2017 824.00 824.00 720.00 824.00 101 +24.00(+3.00%)
Jun 21, 2017 783.84 800.00 776.88 800.00 62 +23.68(+3.05%)
Jun 20, 2017 750.48 784.00 734.56 776.32 60 +16.32(+2.15%)
Jun 19, 2017 800.00 800.00 760.00 760.00 88 -38.96(-4.88%)
Jun 16, 2017 780.40 800.00 776.00 798.96 102 +38.96(+5.13%)
Jun 15, 2017 840.00 840.00 756.00 760.00 221 -80.00(-9.52%)
Jun 14, 2017 920.00 920.00 840.00 840.00 129 -120.00(-12.50%)
Jun 13, 2017 880.00 960.00 840.00 960.00 36 +80.00(+9.09%)
Jun 12, 2017 960.00 960.00 840.00 880.00 53 -80.00(-8.33%)
Jun 09, 2017 960.00 960.00 920.00 960.00 123 +40.00(+4.35%)
Jun 08, 2017 920.00 960.00 920.00 920.00 59 +0.00(+0.00%)
Jun 07, 2017 960.00 960.00 920.00 920.00 45 -40.00(-4.17%)
Jun 06, 2017 1000 1000 920.00 960.00 360 +40.00(+4.35%)
Jun 05, 2017 1000 1000 920.00 920.00 108 -40.00(-4.17%)
Jun 02, 2017 960.00 1000 960.00 960.00 90 +0.00(+0.00%)
Jun 01, 2017 1040 1040 920.00 960.00 162 -80.00(-7.69%)
May 31, 2017 1040 1040 1000 1040 45 +20.00(+1.96%)
May 30, 2017 1040 1040 1000 1020 102 +20.00(+2.00%)
May 26, 2017 960.00 1008 928.00 1000 137 +40.00(+4.17%)
May 25, 2017 960.00 980.00 920.00 960.00 187 +28.08(+3.01%)
May 24, 2017 960.00 1000 920.00 931.92 136 -68.08(-6.81%)
May 23, 2017 1120 1124 960.00 1000 227 -140.00(-12.28%)
May 22, 2017 1200 1200 1120 1140 97 +20.00(+1.79%)
May 19, 2017 1240 1260 1120 1120 129 -120.00(-9.68%)
May 18, 2017 1240 1240 1200 1240 52 +40.00(+3.33%)
May 17, 2017 1200 1240 1200 1200 22 -40.00(-3.23%)
May 16, 2017 1200 1240 1200 1240 46 +0.00(+0.00%)
May 15, 2017 1200 1240 1200 1240 49 +40.00(+3.33%)
May 12, 2017 1200 1280 1200 1200 126 +0.00(+0.00%)
May 11, 2017 1280 1320 1200 1200 118 -80.00(-6.25%)
May 10, 2017 1280 1320 1280 1280 59 +0.00(+0.00%)
May 09, 2017 1280 1320 1280 1280 41 -40.00(-3.03%)
May 08, 2017 1280 1360 1280 1320 45 +40.00(+3.12%)
May 05, 2017 1280 1320 1280 1280 49 -40.00(-3.03%)
May 04, 2017 1320 1360 1280 1320 84 +0.00(+0.00%)
May 03, 2017 1360 1440 1320 1320 81 +0.00(+0.00%)
May 02, 2017 1360 1400 1320 1320 21 -80.00(-5.71%)
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.