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 (%)
Feb 27, 2015 2928 3176 2857 3112 107 +200.00(+6.87%)
Feb 26, 2015 2960 2984 2856 2912 42 -40.00(-1.36%)
Feb 25, 2015 2992 3040 2888 2952 117 -40.00(-1.34%)
Feb 24, 2015 3164 3164 2976 2992 52 -140.00(-4.47%)
Feb 23, 2015 2960 3376 2880 3132 186 +148.00(+4.96%)
Feb 20, 2015 3032 3032 2888 2984 43 -56.00(-1.84%)
Feb 19, 2015 2856 3076 2672 3040 124 +16.00(+0.53%)
Feb 18, 2015 3200 3200 2896 3024 92 -56.00(-1.82%)
Feb 17, 2015 2808 3136 2800 3080 117 +320.00(+11.59%)
Feb 13, 2015 2784 2760 2760 2760 103 +40.00(+1.47%)
Feb 12, 2015 2720 2933 2600 2720 143 -40.00(-1.45%)
Feb 11, 2015 3048 3048 2760 2760 132 -280.00(-9.21%)
Feb 10, 2015 3496 3496 2920 3040 322 -472.00(-13.44%)
Feb 09, 2015 3496 3552 3312 3512 101 +180.00(+5.40%)
Feb 06, 2015 3440 3520 3256 3332 139 -140.00(-4.03%)
Feb 05, 2015 3144 3472 3144 3472 298 +328.00(+10.43%)
Feb 04, 2015 3112 3240 2916 3144 309 +152.00(+5.08%)
Feb 03, 2015 2800 2992 2656 2992 129 +336.00(+12.65%)
Feb 02, 2015 2752 2752 2600 2656 45 -96.00(-3.49%)
Jan 30, 2015 2840 2956 2608 2752 112 -48.00(-1.71%)
Jan 29, 2015 2680 2840 2600 2800 249 +184.00(+7.03%)
Jan 28, 2015 2544 2800 2544 2616 303 +80.00(+3.15%)
Jan 27, 2015 2408 2560 2376 2536 58 +128.00(+5.32%)
Jan 26, 2015 2360 2484 2352 2408 72 +56.00(+2.38%)
Jan 23, 2015 2328 2384 2280 2352 82 +40.00(+1.73%)
Jan 22, 2015 2242 2320 2209 2312 48 +32.00(+1.40%)
Jan 21, 2015 2328 2328 2272 2280 34 -48.00(-2.06%)
Jan 20, 2015 2256 2336 2200 2328 79 +104.00(+4.68%)
Jan 16, 2015 2200 2232 2200 2224 16 +0.00(+0.00%)
Jan 15, 2015 2224 2280 2200 2224 73 -8.00(-0.36%)
Jan 14, 2015 2224 2232 2128 2232 81 +32.00(+1.45%)
Jan 13, 2015 2168 2240 2168 2200 66 +16.00(+0.73%)
Jan 12, 2015 2240 2264 2168 2184 44 -56.00(-2.50%)
Jan 09, 2015 2240 2320 2240 2240 41 -40.00(-1.75%)
Jan 08, 2015 2224 2280 2184 2280 76 +56.00(+2.52%)
Jan 07, 2015 2176 2248 2152 2224 36 +56.00(+2.58%)
Jan 06, 2015 2256 2256 2120 2168 140 -88.00(-3.90%)
Jan 05, 2015 2360 2360 2240 2256 78 -88.00(-3.75%)
Jan 02, 2015 2400 2400 2224 2344 93 +32.00(+1.38%)
Dec 31, 2014 2256 2312 2312 2312 238 +24.00(+1.05%)
Dec 30, 2014 2248 2352 2248 2288 40 -16.00(-0.69%)
Dec 29, 2014 2296 2360 2240 2304 119 +16.00(+0.70%)
Dec 26, 2014 2392 2392 2280 2288 49 -120.00(-4.98%)
Dec 24, 2014 2400 2408 2408 2408 43 +8.00(+0.33%)
Dec 23, 2014 2280 2400 2176 2400 150 +112.00(+4.90%)
Dec 22, 2014 2408 2408 2280 2288 68 +128.00(+5.93%)
Dec 19, 2014 2440 2464 2160 2160 274 -280.00(-11.48%)
Dec 18, 2014 2184 2480 2088 2440 215 +192.00(+8.54%)
Dec 17, 2014 2352 2352 2040 2248 128 -104.00(-4.42%)
Dec 16, 2014 2320 2352 2064 2352 91 +8.00(+0.34%)
Dec 15, 2014 2080 2344 2056 2344 111 +208.00(+9.74%)
Dec 12, 2014 2184 2256 2080 2136 189 -32.00(-1.48%)
Dec 11, 2014 2272 2304 2096 2168 46 -24.00(-1.09%)
Dec 10, 2014 2280 2360 2160 2192 73 -88.00(-3.86%)
Dec 09, 2014 2216 2343 2160 2280 67 -72.00(-3.06%)
Dec 08, 2014 2376 2376 2248 2352 114 -8.00(-0.34%)
Dec 05, 2014 2320 2376 2200 2360 100 +48.00(+2.08%)
Dec 04, 2014 2304 2544 2184 2312 424 +136.00(+6.25%)
Dec 03, 2014 1960 2200 1840 2176 184 +200.08(+10.13%)
Dec 02, 2014 1640 2032 1616 1976 264 +311.92(+18.75%)
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.