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 (%)
Jan 31, 2018 1232 1256 1208 1216 142 +8.00(+0.66%)
Jan 30, 2018 1248 1248 1200 1208 81 -48.00(-3.82%)
Jan 29, 2018 1272 1296 1200 1256 160 -8.00(-0.63%)
Jan 26, 2018 1280 1336 1240 1264 310 -16.00(-1.25%)
Jan 25, 2018 1360 1392 1240 1280 1,208 +80.00(+6.67%)
Jan 24, 2018 1240 1264 1200 1200 36 -48.00(-3.85%)
Jan 23, 2018 1248 1307 1192 1248 306 -24.00(-1.89%)
Jan 22, 2018 1200 1296 1200 1272 108 +72.00(+6.00%)
Jan 19, 2018 1184 1240 1176 1200 126 +16.00(+1.35%)
Jan 18, 2018 1176 1192 1145 1184 137 +8.00(+0.68%)
Jan 17, 2018 1168 1200 1160 1176 96 -16.00(-1.34%)
Jan 16, 2018 1216 1240 1161 1192 242 -24.00(-1.97%)
Jan 12, 2018 1216 1216 1216 0 -40.00(-3.18%)
Jan 11, 2018 1320 1320 1256 1256 259 -28.00(-2.18%)
Jan 10, 2018 1272 1400 1256 1284 1,933 -4.00(-0.31%)
Jan 09, 2018 1264 1296 1264 1288 95 +24.00(+1.90%)
Jan 08, 2018 1256 1288 1248 1264 157 -24.00(-1.86%)
Jan 05, 2018 1304 1312 1280 1288 179 +0.00(+0.00%)
Jan 04, 2018 1288 1296 1256 1288 110 +0.00(+0.00%)
Jan 03, 2018 1304 1348 1280 1288 324 +8.00(+0.62%)
Jan 02, 2018 1320 1328 1280 1280 351 +8.00(+0.63%)
Dec 29, 2017 1272 1272 1272 0 -96.00(-7.02%)
Dec 28, 2017 1336 1368 1321 1368 340 +48.00(+3.64%)
Dec 27, 2017 1280 1335 1280 1320 236 +44.00(+3.45%)
Dec 26, 2017 1272 1296 1256 1276 180 +4.00(+0.31%)
Dec 22, 2017 1344 1360 1218 1272 257 -64.00(-4.79%)
Dec 21, 2017 1360 1384 1296 1336 278 -24.00(-1.76%)
Dec 20, 2017 1520 1592 1296 1360 1,329 -416.00(-23.42%)
Dec 19, 2017 1800 1800 1624 1776 325 -32.00(-1.77%)
Dec 18, 2017 2144 2144 1760 1808 288 -248.00(-12.06%)
Dec 15, 2017 2152 2160 2016 2056 207 -88.00(-4.10%)
Dec 14, 2017 1920 2240 1916 2144 606 +232.00(+12.13%)
Dec 13, 2017 1896 1908 1896 1912 58 +24.00(+1.27%)
Dec 12, 2017 1880 1919 1873 1888 39 -24.00(-1.26%)
Dec 11, 2017 1880 1912 1852 1912 77 +32.00(+1.70%)
Dec 08, 2017 1808 1936 1808 1880 74 +40.00(+2.17%)
Dec 07, 2017 2000 2000 1840 1840 171 -64.00(-3.36%)
Dec 06, 2017 1936 2000 1904 1904 142 -40.00(-2.06%)
Dec 05, 2017 1824 1960 1824 1944 155 +160.00(+8.97%)
Dec 04, 2017 1792 1792 1768 1784 59 -40.00(-2.19%)
Dec 01, 2017 1872 1896 1792 1824 80 -48.00(-2.56%)
Nov 30, 2017 1760 1880 1620 1872 216 +120.00(+6.85%)
Nov 29, 2017 1800 1800 1632 1752 82 -24.00(-1.35%)
Nov 28, 2017 1768 1840 1736 1776 80 -24.00(-1.33%)
Nov 27, 2017 1840 1880 1784 1800 51 -96.00(-5.06%)
Nov 24, 2017 1784 1896 1784 1896 48 +88.00(+4.87%)
Nov 22, 2017 1840 1864 1801 1808 35 -24.00(-1.31%)
Nov 21, 2017 1904 1904 1800 1832 46 -32.00(-1.72%)
Nov 20, 2017 1872 1984 1824 1864 104 -8.00(-0.43%)
Nov 17, 2017 1792 1872 1771 1872 49 +104.00(+5.88%)
Nov 16, 2017 1752 1816 1705 1768 67 +88.00(+5.24%)
Nov 15, 2017 1760 1778 1660 1680 110 -104.00(-5.83%)
Nov 14, 2017 1776 1935 1768 1784 93 -80.00(-4.29%)
Nov 13, 2017 2016 2016 1768 1864 56 -88.00(-4.51%)
Nov 10, 2017 1760 2008 1760 1952 99 +180.00(+10.16%)
Nov 09, 2017 1640 1800 1616 1772 84 +116.00(+7.00%)
Nov 08, 2017 1657 1776 1624 1656 188 -16.00(-0.96%)
Nov 07, 2017 1776 1783 1650 1672 94 -96.00(-5.43%)
Nov 06, 2017 1760 1860 1760 1768 31 -32.00(-1.78%)
Nov 03, 2017 1872 1872 1720 1800 93 +56.00(+3.21%)
Nov 02, 2017 1760 1822 1728 1744 69 -88.00(-4.80%)
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.