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 UNCHANGED
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, 2019 372.64 372.64 352.00 354.48 432 -9.52(-2.62%)
Jan 30, 2019 368.00 385.52 352.80 364.00 466 -24.48(-6.30%)
Jan 29, 2019 400.00 400.00 338.40 388.48 1,429 +9.36(+2.47%)
Jan 28, 2019 420.00 420.00 361.60 379.12 675 -36.88(-8.87%)
Jan 25, 2019 456.00 488.00 400.00 416.00 2,590 -34.40(-7.64%)
Jan 24, 2019 380.00 452.00 372.16 450.40 5,164 +72.40(+19.15%)
Jan 23, 2019 368.00 383.60 360.00 378.00 288 +24.40(+6.90%)
Jan 22, 2019 354.08 368.00 344.16 353.60 186 -6.40(-1.78%)
Jan 18, 2019 360.00 360.00 320.00 360.00 379 +0.00(+0.00%)
Jan 17, 2019 384.00 392.00 352.00 360.00 368 -8.00(-2.17%)
Jan 16, 2019 360.00 384.00 352.00 368.00 907 +6.00(+1.66%)
Jan 15, 2019 368.00 368.00 321.76 362.00 123 +0.16(+0.04%)
Jan 14, 2019 312.00 374.88 312.00 361.84 339 +33.84(+10.32%)
Jan 11, 2019 360.00 376.00 328.00 328.00 164 -37.76(-10.32%)
Jan 10, 2019 382.56 385.92 360.00 365.76 242 -12.24(-3.24%)
Jan 09, 2019 368.00 392.00 364.00 378.00 572 +14.00(+3.85%)
Jan 08, 2019 373.36 384.00 336.00 364.00 806 +8.00(+2.25%)
Jan 07, 2019 340.00 399.92 320.00 356.00 489 +16.00(+4.71%)
Jan 04, 2019 351.20 351.20 308.00 340.00 267 -11.20(-3.19%)
Jan 03, 2019 350.40 352.00 312.00 351.20 403 +11.28(+3.32%)
Jan 02, 2019 312.00 339.92 277.60 339.92 227 +19.92(+6.23%)
Dec 31, 2018 320.00 340.00 280.00 320.00 779 +20.00(+6.67%)
Dec 28, 2018 288.00 360.00 280.00 300.00 1,568 +12.56(+4.37%)
Dec 27, 2018 280.00 312.00 264.00 287.44 617 -0.56(-0.19%)
Dec 26, 2018 336.00 336.00 280.00 288.00 814 -48.00(-14.29%)
Dec 24, 2018 280.00 360.00 272.00 336.00 1,958 +48.00(+16.67%)
Dec 21, 2018 288.00 296.00 240.00 288.00 7,079 -88.00(-23.40%)
Dec 20, 2018 560.08 560.08 376.00 20 -184.08(-32.87%)
Dec 19, 2018 624.00 668.00 560.00 560.08 166 -79.76(-12.47%)
Dec 18, 2018 647.84 654.40 608.08 639.84 111 +7.84(+1.24%)
Dec 17, 2018 744.00 744.00 600.00 632.00 452 -88.00(-12.22%)
Dec 14, 2018 816.00 816.00 688.00 720.00 390 -80.00(-10.00%)
Dec 13, 2018 904.00 904.00 781.60 800.00 285 -96.00(-10.71%)
Dec 12, 2018 856.00 932.00 848.00 896.00 357 +40.00(+4.67%)
Dec 11, 2018 840.00 895.92 840.00 856.00 69 +16.00(+1.90%)
Dec 10, 2018 880.00 887.92 816.00 840.00 401 +0.00(+0.00%)
Dec 07, 2018 848.00 880.00 832.00 840.00 84 +0.00(+0.00%)
Dec 06, 2018 856.00 912.00 832.00 840.00 163 -16.00(-1.87%)
Dec 04, 2018 864.00 888.00 832.00 856.00 195 -24.00(-2.73%)
Dec 03, 2018 896.00 909.76 856.00 880.00 292 +0.00(+0.00%)
Nov 30, 2018 944.00 944.00 880.00 880.00 63 -64.00(-6.78%)
Nov 29, 2018 936.00 944.00 888.80 944.00 65 +24.00(+2.61%)
Nov 28, 2018 904.00 968.00 880.00 920.00 296 +8.00(+0.88%)
Nov 27, 2018 920.00 944.00 880.00 912.00 60 +0.00(+0.00%)
Nov 26, 2018 904.00 928.00 896.08 912.00 50 +0.00(+0.00%)
Nov 23, 2018 872.00 912.00 872.00 912.00 35 +32.00(+3.64%)
Nov 21, 2018 880.00 880.00 880.00 0 +7.20(+0.82%)
Nov 20, 2018 896.00 907.60 864.00 872.80 93 -47.20(-5.13%)
Nov 19, 2018 888.00 992.00 864.00 920.00 680 +56.00(+6.48%)
Nov 16, 2018 880.00 888.00 848.00 864.00 35 -14.96(-1.70%)
Nov 15, 2018 851.52 888.00 851.52 878.96 90 +14.96(+1.73%)
Nov 14, 2018 888.00 907.68 848.00 864.00 108 -32.00(-3.57%)
Nov 13, 2018 904.00 920.00 848.00 896.00 117 +16.00(+1.82%)
Nov 12, 2018 912.00 912.00 848.00 880.00 60 -40.00(-4.35%)
Nov 09, 2018 944.00 944.00 892.00 920.00 60 -24.00(-2.54%)
Nov 08, 2018 960.00 960.00 902.80 944.00 128 -38.88(-3.96%)
Nov 07, 2018 904.00 1016 880.00 982.88 471 +78.88(+8.73%)
Nov 06, 2018 904.00 917.76 848.00 904.00 186 +16.00(+1.80%)
Nov 05, 2018 1008 1008 880.00 888.00 189 -80.00(-8.26%)
Nov 02, 2018 928.00 968.00 880.00 968.00 288 +56.00(+6.14%)
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.