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

Applied Dna Scns (NQ: APDN )

1.245 +0.035 (+2.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 4152 4335 4048 4096 144 -8.00(-0.19%)
Sep 29, 2015 4200 4528 4096 4104 273 -96.00(-2.29%)
Sep 28, 2015 4712 4712 4120 4200 289 -464.00(-9.95%)
Sep 25, 2015 4792 4792 4576 4664 178 -96.00(-2.02%)
Sep 24, 2015 4936 4984 4584 4760 312 -152.00(-3.09%)
Sep 23, 2015 4616 5016 4520 4912 468 +248.00(+5.32%)
Sep 22, 2015 4688 4800 4472 4664 373 -136.00(-2.83%)
Sep 21, 2015 5200 5280 4648 4800 874 -48.00(-0.99%)
Sep 18, 2015 4120 4864 4080 4848 981 +688.00(+16.54%)
Sep 17, 2015 4032 4216 3792 4160 252 +336.00(+8.79%)
Sep 16, 2015 3864 3880 3720 3824 111 -72.00(-1.85%)
Sep 15, 2015 4024 4080 3696 3896 296 -16.00(-0.41%)
Sep 14, 2015 3472 4344 3472 3912 1,067 +464.00(+13.46%)
Sep 11, 2015 3160 3568 3144 3448 758 +288.00(+9.11%)
Sep 10, 2015 2800 3200 2800 3160 373 +376.00(+13.51%)
Sep 09, 2015 2824 2872 2741 2784 38 -36.00(-1.28%)
Sep 08, 2015 2784 2912 2768 2820 93 +52.00(+1.88%)
Sep 04, 2015 2648 2768 2768 2768 48 +40.00(+1.47%)
Sep 03, 2015 2768 2784 2696 2728 31 -48.00(-1.73%)
Sep 02, 2015 2808 2880 2688 2776 96 -40.00(-1.42%)
Sep 01, 2015 2816 2936 2720 2816 142 -40.00(-1.40%)
Aug 31, 2015 2800 2904 2744 2856 177 +88.00(+3.18%)
Aug 28, 2015 2696 2800 2600 2768 129 +72.00(+2.67%)
Aug 27, 2015 2592 2776 2528 2696 77 +136.00(+5.31%)
Aug 26, 2015 2568 2576 2488 2560 56 -8.00(-0.31%)
Aug 25, 2015 2512 2568 2480 2568 92 +128.00(+5.25%)
Aug 24, 2015 2424 2552 2312 2440 102 -136.00(-5.28%)
Aug 21, 2015 2560 2624 2440 2576 145 -16.00(-0.62%)
Aug 20, 2015 2624 2624 2560 2592 84 -8.00(-0.31%)
Aug 19, 2015 2640 2704 2534 2600 103 -40.00(-1.52%)
Aug 18, 2015 2800 2800 2592 2640 176 +0.00(+0.00%)
Aug 17, 2015 2664 2688 2528 2640 89 -48.00(-1.79%)
Aug 14, 2015 2680 2784 2624 2688 145 +0.00(+0.00%)
Aug 13, 2015 2568 2734 2520 2688 200 +120.00(+4.67%)
Aug 12, 2015 2384 2568 2320 2568 79 +216.00(+9.18%)
Aug 11, 2015 2176 2504 2176 2352 235 +160.00(+7.30%)
Aug 10, 2015 2136 2232 2136 2192 34 +48.00(+2.24%)
Aug 07, 2015 2048 2240 2040 2144 41 +88.00(+4.28%)
Aug 06, 2015 2088 2256 2024 2056 28 -31.92(-1.53%)
Aug 05, 2015 2024 2128 2000 2088 37 +71.92(+3.57%)
Aug 04, 2015 2000 2072 2000 2016 46 +16.00(+0.80%)
Aug 03, 2015 2088 2104 2000 2000 89 -88.00(-4.21%)
Jul 31, 2015 2128 2128 2040 2088 36 -10.56(-0.50%)
Jul 30, 2015 2176 2176 2088 2099 49 -77.44(-3.56%)
Jul 29, 2015 2184 2192 2160 2176 26 +16.00(+0.74%)
Jul 28, 2015 2176 2208 2152 2160 50 -16.00(-0.74%)
Jul 27, 2015 2168 2208 2120 2176 72 +16.00(+0.74%)
Jul 24, 2015 2096 2256 2096 2160 114 +32.00(+1.50%)
Jul 23, 2015 2096 2176 2096 2128 43 +0.00(+0.00%)
Jul 22, 2015 2176 2200 2120 2128 49 -40.00(-1.85%)
Jul 21, 2015 2088 2256 2088 2168 75 +40.00(+1.88%)
Jul 20, 2015 2272 2272 2128 2128 53 -144.00(-6.34%)
Jul 17, 2015 2328 2336 2272 2272 47 -32.00(-1.39%)
Jul 16, 2015 2304 2352 2296 2304 47 +8.00(+0.35%)
Jul 15, 2015 2400 2400 2296 2296 69 -88.00(-3.69%)
Jul 14, 2015 2368 2400 2360 2384 20 +24.00(+1.02%)
Jul 13, 2015 2320 2400 2312 2360 74 +8.00(+0.34%)
Jul 10, 2015 2392 2408 2288 2352 53 +24.00(+1.03%)
Jul 09, 2015 2280 2464 2280 2328 127 +80.00(+3.56%)
Jul 08, 2015 2416 2424 2248 2248 140 -176.00(-7.26%)
Jul 07, 2015 2544 2552 2416 2424 142 -112.00(-4.42%)
Jul 06, 2015 2512 2602 2488 2536 88 -32.00(-1.25%)
Jul 02, 2015 2560 2568 2568 2568 71 -40.00(-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.