Skip to main content

Applied Dna Scns (NQ: APDN )

0.4210 -0.0070 (-1.64%)
Streaming Delayed Price Updated: 1:43 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 59.60 60.00 59.20 59.60 508 +1.60(+2.76%)
May 30, 2018 60.40 60.77 58.00 58.00 966 -2.04(-3.40%)
May 29, 2018 60.00 60.80 60.00 60.04 844 -0.76(-1.25%)
May 25, 2018 60.80 60.80 60.80 0 +1.37(+2.30%)
May 24, 2018 60.38 60.46 59.20 59.43 271 -0.67(-1.11%)
May 23, 2018 60.40 60.80 59.20 60.10 623 +0.50(+0.84%)
May 22, 2018 59.60 60.90 59.07 59.60 804 +0.00(+0.00%)
May 21, 2018 60.80 61.20 59.20 59.60 697 -1.20(-1.97%)
May 18, 2018 58.00 60.80 58.00 60.80 780 +1.60(+2.70%)
May 17, 2018 58.80 59.78 58.80 59.20 662 +0.00(+0.00%)
May 16, 2018 61.60 61.60 59.20 59.20 1,042 -0.52(-0.87%)
May 15, 2018 59.20 60.00 59.20 59.72 263 +0.12(+0.20%)
May 14, 2018 60.80 61.60 59.60 59.60 338 -1.60(-2.61%)
May 11, 2018 60.00 61.60 60.00 61.20 373 -0.40(-0.65%)
May 10, 2018 60.40 61.60 58.80 61.60 1,411 +1.20(+1.99%)
May 09, 2018 60.40 60.76 58.00 60.40 1,131 +0.80(+1.34%)
May 08, 2018 62.00 62.00 58.04 59.60 759 -2.40(-3.87%)
May 07, 2018 63.20 63.20 60.00 62.00 1,682 +0.40(+0.65%)
May 04, 2018 60.80 62.80 60.80 61.60 1,661 +2.00(+3.36%)
May 03, 2018 58.80 60.00 58.80 59.60 1,467 +0.40(+0.68%)
May 02, 2018 60.00 60.00 58.80 59.20 471 -0.80(-1.33%)
May 01, 2018 60.80 60.80 58.40 60.00 228 -0.40(-0.66%)
Apr 30, 2018 60.00 60.40 58.40 60.40 754 +1.60(+2.72%)
Apr 27, 2018 58.40 59.20 58.40 58.80 640 +0.40(+0.68%)
Apr 26, 2018 58.00 59.60 58.00 58.40 549 -1.20(-2.01%)
Apr 25, 2018 60.00 60.40 58.80 59.60 1,292 +0.00(+0.00%)
Apr 24, 2018 60.80 60.80 57.60 59.60 1,319 +1.20(+2.06%)
Apr 23, 2018 58.00 60.80 57.20 58.40 669 -0.40(-0.69%)
Apr 20, 2018 58.40 60.28 58.40 58.80 472 +1.18(+2.05%)
Apr 19, 2018 60.00 60.00 57.20 57.62 164 -1.18(-2.01%)
Apr 18, 2018 59.20 60.80 57.20 58.80 661 +0.40(+0.68%)
Apr 17, 2018 56.80 58.80 56.80 58.40 722 +1.20(+2.10%)
Apr 16, 2018 60.00 60.80 54.80 57.20 4,023 -4.40(-7.14%)
Apr 13, 2018 61.60 61.60 59.60 61.60 843 +0.80(+1.31%)
Apr 12, 2018 60.00 61.20 59.20 60.80 1,471 +0.00(+0.01%)
Apr 11, 2018 60.00 61.56 58.00 60.80 2,638 -0.40(-0.65%)
Apr 10, 2018 60.40 61.60 59.20 61.20 5,573 +3.60(+6.25%)
Apr 09, 2018 63.20 63.20 57.60 57.60 1,277 -5.20(-8.28%)
Apr 06, 2018 61.20 63.60 60.00 62.80 4,457 +1.20(+1.95%)
Apr 05, 2018 56.40 62.00 56.40 61.60 4,779 +6.80(+12.41%)
Apr 04, 2018 55.20 56.80 54.20 54.80 426 +0.40(+0.74%)
Apr 03, 2018 56.00 56.80 54.40 54.40 924 -2.75(-4.81%)
Apr 02, 2018 58.56 58.56 56.80 57.15 801 -0.45(-0.78%)
Mar 29, 2018 57.60 57.60 57.60 0 -1.60(-2.70%)
Mar 28, 2018 59.20 62.00 56.54 59.20 1,096 -0.04(-0.07%)
Mar 27, 2018 62.00 62.00 58.80 59.24 739 -1.16(-1.92%)
Mar 26, 2018 60.40 61.01 59.60 60.40 96 -0.40(-0.66%)
Mar 23, 2018 62.00 63.18 60.00 60.80 734 -2.00(-3.18%)
Mar 22, 2018 62.00 62.80 62.00 62.80 1,046 +0.00(+0.00%)
Mar 21, 2018 60.40 62.80 59.60 62.80 688 +1.20(+1.95%)
Mar 20, 2018 62.80 63.16 60.40 61.60 689 -0.40(-0.65%)
Mar 19, 2018 63.60 63.60 60.40 62.00 603 -2.00(-3.12%)
Mar 16, 2018 63.60 64.00 62.80 64.00 2,071 +1.20(+1.91%)
Mar 15, 2018 64.00 64.00 62.80 62.80 2,588 +0.00(+0.00%)
Mar 14, 2018 62.00 63.60 62.00 62.80 1,924 -0.40(-0.63%)
Mar 13, 2018 62.00 63.60 62.00 63.20 619 +1.20(+1.94%)
Mar 12, 2018 62.00 62.80 61.95 62.00 483 -1.40(-2.21%)
Mar 09, 2018 63.60 64.00 62.80 63.40 715 +1.40(+2.26%)
Mar 08, 2018 64.00 64.00 62.00 62.00 633 -0.80(-1.27%)
Mar 07, 2018 63.60 64.80 62.40 62.80 1,877 -0.40(-0.63%)
Mar 06, 2018 63.60 65.20 63.20 63.20 842 -0.80(-1.25%)
Mar 05, 2018 64.80 64.80 64.00 64.00 1,657 +0.00(+0.00%)
Mar 02, 2018 64.00 64.80 61.60 64.00 1,367 +0.00(+0.00%)
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.