Indicators

Applied Dna Scns (NQ: APDN )

3.750 -0.340 (-8.31%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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.