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 (%)
Mar 31, 2016 2896 2920 2744 2752 68 -128.00(-4.44%)
Mar 30, 2016 2880 2896 2720 2880 47 +0.00(+0.00%)
Mar 29, 2016 2728 2928 2680 2880 129 +132.00(+4.80%)
Mar 28, 2016 2800 2832 2720 2748 98 -68.00(-2.41%)
Mar 24, 2016 2944 2816 2816 2816 79 -116.00(-3.96%)
Mar 23, 2016 2960 2990 2816 2932 162 -52.00(-1.74%)
Mar 22, 2016 2912 2992 2808 2984 221 +128.00(+4.48%)
Mar 21, 2016 2696 2904 2648 2856 295 +152.00(+5.62%)
Mar 18, 2016 2488 2787 2440 2704 346 +224.00(+9.03%)
Mar 17, 2016 2440 2480 2369 2480 130 +24.00(+0.98%)
Mar 16, 2016 2368 2456 2296 2456 123 +80.00(+3.37%)
Mar 15, 2016 2392 2458 2368 2376 105 -64.00(-2.62%)
Mar 14, 2016 2424 2464 2384 2440 75 -8.00(-0.33%)
Mar 11, 2016 2400 2468 2360 2448 151 +48.00(+2.00%)
Mar 10, 2016 2472 2472 2360 2400 53 -56.00(-2.28%)
Mar 09, 2016 2400 2456 2368 2456 72 +88.00(+3.72%)
Mar 08, 2016 2424 2488 2294 2368 259 -40.00(-1.66%)
Mar 07, 2016 2328 2472 2328 2408 179 +80.00(+3.44%)
Mar 04, 2016 2224 2400 2224 2328 195 +72.00(+3.19%)
Mar 03, 2016 2256 2336 2184 2256 111 +8.00(+0.36%)
Mar 02, 2016 2240 2288 2104 2248 109 +16.00(+0.72%)
Mar 01, 2016 2328 2328 2224 2232 210 -64.00(-2.79%)
Feb 29, 2016 2208 2342 2200 2296 137 +64.00(+2.87%)
Feb 26, 2016 2224 2296 2128 2232 129 +0.00(+0.00%)
Feb 25, 2016 2160 2272 2136 2232 81 +56.00(+2.57%)
Feb 24, 2016 2032 2184 1968 2176 142 +112.00(+5.43%)
Feb 23, 2016 2080 2096 2056 2064 98 -24.00(-1.15%)
Feb 22, 2016 2080 2192 2080 2088 97 +24.00(+1.16%)
Feb 19, 2016 2176 2200 2000 2064 297 -136.00(-6.18%)
Feb 18, 2016 2264 2298 2160 2200 151 -88.00(-3.85%)
Feb 17, 2016 2352 2376 2240 2288 181 -80.00(-3.38%)
Feb 16, 2016 2240 2384 2240 2368 128 +120.00(+5.34%)
Feb 12, 2016 2216 2248 2248 2248 105 +48.00(+2.18%)
Feb 11, 2016 2016 2360 2016 2200 273 -32.00(-1.43%)
Feb 10, 2016 2224 2264 2208 2232 139 +8.00(+0.36%)
Feb 09, 2016 2240 2376 2208 2224 125 -104.00(-4.47%)
Feb 08, 2016 2400 2460 2320 2328 124 -88.00(-3.64%)
Feb 05, 2016 2496 2520 2408 2416 61 -88.00(-3.51%)
Feb 04, 2016 2472 2520 2448 2504 32 +0.00(+0.00%)
Feb 03, 2016 2536 2536 2472 2504 50 -32.00(-1.26%)
Feb 02, 2016 2488 2542 2440 2536 79 +8.00(+0.32%)
Feb 01, 2016 2552 2552 2480 2528 48 -32.00(-1.25%)
Jan 29, 2016 2456 2560 2456 2560 71 +104.00(+4.23%)
Jan 28, 2016 2408 2508 2317 2456 48 +48.00(+1.99%)
Jan 27, 2016 2504 2560 2392 2408 107 -152.00(-5.94%)
Jan 26, 2016 2552 2568 2464 2560 172 +80.00(+3.23%)
Jan 25, 2016 2408 2520 2400 2480 53 +32.00(+1.31%)
Jan 22, 2016 2432 2480 2312 2448 83 +48.00(+2.00%)
Jan 21, 2016 2480 2496 2360 2400 122 -56.00(-2.28%)
Jan 20, 2016 2344 2464 2224 2456 187 +88.00(+3.72%)
Jan 19, 2016 2400 2448 2320 2368 145 +48.00(+2.07%)
Jan 15, 2016 2360 2320 2320 2320 218 -40.00(-1.69%)
Jan 14, 2016 2184 2432 2112 2360 265 +232.00(+10.90%)
Jan 13, 2016 2232 2288 2112 2128 187 -112.00(-5.00%)
Jan 12, 2016 2400 2466 2224 2240 207 -88.00(-3.78%)
Jan 11, 2016 2400 2400 2184 2328 231 -56.00(-2.35%)
Jan 08, 2016 2280 2399 2280 2384 228 -8.00(-0.33%)
Jan 07, 2016 2440 2488 2360 2392 289 -120.00(-4.78%)
Jan 06, 2016 2584 2656 2456 2512 231 -64.00(-2.48%)
Jan 05, 2016 2536 2624 2448 2576 118 +88.00(+3.54%)
Jan 04, 2016 2536 2576 2432 2488 207 -104.00(-4.01%)
Dec 31, 2015 2528 2592 2592 2592 185 +72.00(+2.86%)
Dec 30, 2015 2536 2616 2512 2520 171 -72.00(-2.78%)
Dec 29, 2015 2688 2688 2528 2592 155 -72.00(-2.70%)
Dec 28, 2015 2600 2704 2576 2664 185 +64.00(+2.46%)
Dec 24, 2015 2624 2600 2600 2600 58 +24.00(+0.93%)
Dec 23, 2015 2752 2752 2528 2576 212 +24.00(+0.94%)
Dec 22, 2015 2416 2560 2392 2552 221 +160.00(+6.69%)
Dec 21, 2015 2640 2680 2320 2392 610 -248.00(-9.39%)
Dec 18, 2015 2800 2864 2480 2640 569 -192.00(-6.78%)
Dec 17, 2015 2736 2944 2600 2832 318 +56.00(+2.02%)
Dec 16, 2015 3136 3136 2592 2776 841 -368.00(-11.70%)
Dec 15, 2015 3200 3408 2952 3144 2,194 +248.00(+8.56%)
Dec 14, 2015 2688 3096 2664 2896 770 +208.00(+7.74%)
Dec 11, 2015 2552 2856 2504 2688 658 +136.00(+5.33%)
Dec 10, 2015 2472 2584 2456 2552 271 +56.00(+2.24%)
Dec 09, 2015 2520 2549 2416 2496 290 -24.00(-0.95%)
Dec 08, 2015 2448 2616 2408 2520 308 +24.00(+0.96%)
Dec 07, 2015 2568 2616 2407 2496 355 -88.00(-3.41%)
Dec 04, 2015 2736 2736 2400 2584 656 -128.00(-4.72%)
Dec 03, 2015 2688 2752 2600 2712 770 +68.00(+2.57%)
Dec 02, 2015 2488 2784 2448 2644 1,343 +204.00(+8.36%)
Dec 01, 2015 2440 2472 2344 2440 287 +40.00(+1.67%)
Nov 30, 2015 2400 2424 2368 2400 309 +0.00(+0.00%)
Nov 27, 2015 2392 2408 2320 2400 161 -16.00(-0.66%)
Nov 25, 2015 2384 2416 2416 2416 864 -8.00(-0.33%)
Nov 24, 2015 2560 2560 2344 2424 1,031 -120.00(-4.72%)
Nov 23, 2015 3120 3120 2328 2544 2,941 -872.00(-25.53%)
Nov 20, 2015 3712 3712 3296 3416 654 -104.00(-2.95%)
Nov 19, 2015 2984 3520 2983 3520 824 +568.00(+19.24%)
Nov 18, 2015 2872 3000 2840 2952 286 +96.00(+3.36%)
Nov 17, 2015 2992 3048 2800 2856 386 -176.00(-5.80%)
Nov 16, 2015 3128 3232 3008 3032 246 -160.00(-5.01%)
Nov 13, 2015 3200 3247 3072 3192 305 +56.00(+1.79%)
Nov 12, 2015 3024 3440 2984 3136 345 +64.00(+2.08%)
Nov 11, 2015 3128 3128 2992 3072 385 -72.00(-2.29%)
Nov 10, 2015 3192 3232 3056 3144 373 -64.00(-2.00%)
Nov 09, 2015 3280 3304 3096 3208 498 -128.00(-3.84%)
Nov 06, 2015 3320 3360 3144 3336 636 -64.00(-1.88%)
Nov 05, 2015 3456 3456 3160 3400 781 -112.00(-3.19%)
Nov 04, 2015 3640 3808 3304 3512 1,528 +0.00(+0.00%)
Nov 03, 2015 3528 3904 3456 3512 3,215 +152.00(+4.52%)
Nov 02, 2015 2856 3645 2856 3360 3,968 +608.00(+22.09%)
Oct 30, 2015 2704 3056 2624 2752 6,251 +192.00(+7.50%)
Oct 29, 2015 5504 5568 2192 2560 14,973 -3064.00(-54.48%)
Oct 28, 2015 5680 5744 5328 5624 491 -72.00(-1.26%)
Oct 27, 2015 5840 5920 5648 5696 331 -224.00(-3.78%)
Oct 26, 2015 6128 6544 5648 5920 526 -160.00(-2.63%)
Oct 23, 2015 5840 6200 5777 6080 368 +336.00(+5.85%)
Oct 22, 2015 6296 6352 5672 5744 565 -374.24(-6.12%)
Oct 21, 2015 6528 6568 5904 6118 498 -409.76(-6.28%)
Oct 20, 2015 7000 7056 6480 6528 328 -528.00(-7.48%)
Oct 19, 2015 6504 7760 6424 7056 1,228 +504.00(+7.69%)
Oct 16, 2015 6400 6792 6312 6552 532 +152.00(+2.38%)
Oct 15, 2015 5864 6400 5736 6400 442 +616.00(+10.65%)
Oct 14, 2015 6392 6392 5720 5784 568 -616.00(-9.62%)
Oct 13, 2015 6416 6896 6240 6400 674 -16.00(-0.25%)
Oct 12, 2015 6864 7280 6048 6416 1,543 -296.00(-4.41%)
Oct 09, 2015 5600 6864 5400 6712 1,994 +1112.00(+19.86%)
Oct 08, 2015 4880 5600 4800 5600 989 +832.00(+17.45%)
Oct 07, 2015 4880 5000 4512 4768 249 -80.00(-1.65%)
Oct 06, 2015 5000 5072 4784 4848 289 +104.00(+2.19%)
Oct 05, 2015 4160 4809 4143 4744 375 +576.00(+13.82%)
Oct 02, 2015 3808 4200 3736 4168 359 +240.00(+6.11%)
Oct 01, 2015 4056 4096 3840 3928 265 -168.00(-4.10%)
Sep 30, 2015 4152 4335 4048 4096 144 -8.00(-0.19%)
Sep 29, 2015 4200 4528 4096 4104 273 -96.00(-2.29%)
Sep 28, 2015 4712 4712 4120 4200 289 -464.00(-9.95%)
Sep 25, 2015 4792 4792 4576 4664 178 -96.00(-2.02%)
Sep 24, 2015 4936 4984 4584 4760 312 -152.00(-3.09%)
Sep 23, 2015 4616 5016 4520 4912 468 +248.00(+5.32%)
Sep 22, 2015 4688 4800 4472 4664 373 -136.00(-2.83%)
Sep 21, 2015 5200 5280 4648 4800 874 -48.00(-0.99%)
Sep 18, 2015 4120 4864 4080 4848 981 +688.00(+16.54%)
Sep 17, 2015 4032 4216 3792 4160 252 +336.00(+8.79%)
Sep 16, 2015 3864 3880 3720 3824 111 -72.00(-1.85%)
Sep 15, 2015 4024 4080 3696 3896 296 -16.00(-0.41%)
Sep 14, 2015 3472 4344 3472 3912 1,067 +464.00(+13.46%)
Sep 11, 2015 3160 3568 3144 3448 758 +288.00(+9.11%)
Sep 10, 2015 2800 3200 2800 3160 373 +376.00(+13.51%)
Sep 09, 2015 2824 2872 2741 2784 38 -36.00(-1.28%)
Sep 08, 2015 2784 2912 2768 2820 93 +52.00(+1.88%)
Sep 04, 2015 2648 2768 2768 2768 48 +40.00(+1.47%)
Sep 03, 2015 2768 2784 2696 2728 31 -48.00(-1.73%)
Sep 02, 2015 2808 2880 2688 2776 96 -40.00(-1.42%)
Sep 01, 2015 2816 2936 2720 2816 142 -40.00(-1.40%)
Aug 31, 2015 2800 2904 2744 2856 177 +88.00(+3.18%)
Aug 28, 2015 2696 2800 2600 2768 129 +72.00(+2.67%)
Aug 27, 2015 2592 2776 2528 2696 77 +136.00(+5.31%)
Aug 26, 2015 2568 2576 2488 2560 56 -8.00(-0.31%)
Aug 25, 2015 2512 2568 2480 2568 92 +128.00(+5.25%)
Aug 24, 2015 2424 2552 2312 2440 102 -136.00(-5.28%)
Aug 21, 2015 2560 2624 2440 2576 145 -16.00(-0.62%)
Aug 20, 2015 2624 2624 2560 2592 84 -8.00(-0.31%)
Aug 19, 2015 2640 2704 2534 2600 103 -40.00(-1.52%)
Aug 18, 2015 2800 2800 2592 2640 176 +0.00(+0.00%)
Aug 17, 2015 2664 2688 2528 2640 89 -48.00(-1.79%)
Aug 14, 2015 2680 2784 2624 2688 145 +0.00(+0.00%)
Aug 13, 2015 2568 2734 2520 2688 200 +120.00(+4.67%)
Aug 12, 2015 2384 2568 2320 2568 79 +216.00(+9.18%)
Aug 11, 2015 2176 2504 2176 2352 235 +160.00(+7.30%)
Aug 10, 2015 2136 2232 2136 2192 34 +48.00(+2.24%)
Aug 07, 2015 2048 2240 2040 2144 41 +88.00(+4.28%)
Aug 06, 2015 2088 2256 2024 2056 28 -31.92(-1.53%)
Aug 05, 2015 2024 2128 2000 2088 37 +71.92(+3.57%)
Aug 04, 2015 2000 2072 2000 2016 46 +16.00(+0.80%)
Aug 03, 2015 2088 2104 2000 2000 89 -88.00(-4.21%)
Jul 31, 2015 2128 2128 2040 2088 36 -10.56(-0.50%)
Jul 30, 2015 2176 2176 2088 2099 49 -77.44(-3.56%)
Jul 29, 2015 2184 2192 2160 2176 26 +16.00(+0.74%)
Jul 28, 2015 2176 2208 2152 2160 50 -16.00(-0.74%)
Jul 27, 2015 2168 2208 2120 2176 72 +16.00(+0.74%)
Jul 24, 2015 2096 2256 2096 2160 114 +32.00(+1.50%)
Jul 23, 2015 2096 2176 2096 2128 43 +0.00(+0.00%)
Jul 22, 2015 2176 2200 2120 2128 49 -40.00(-1.85%)
Jul 21, 2015 2088 2256 2088 2168 75 +40.00(+1.88%)
Jul 20, 2015 2272 2272 2128 2128 53 -144.00(-6.34%)
Jul 17, 2015 2328 2336 2272 2272 47 -32.00(-1.39%)
Jul 16, 2015 2304 2352 2296 2304 47 +8.00(+0.35%)
Jul 15, 2015 2400 2400 2296 2296 69 -88.00(-3.69%)
Jul 14, 2015 2368 2400 2360 2384 20 +24.00(+1.02%)
Jul 13, 2015 2320 2400 2312 2360 74 +8.00(+0.34%)
Jul 10, 2015 2392 2408 2288 2352 53 +24.00(+1.03%)
Jul 09, 2015 2280 2464 2280 2328 127 +80.00(+3.56%)
Jul 08, 2015 2416 2424 2248 2248 140 -176.00(-7.26%)
Jul 07, 2015 2544 2552 2416 2424 142 -112.00(-4.42%)
Jul 06, 2015 2512 2602 2488 2536 88 -32.00(-1.25%)
Jul 02, 2015 2560 2568 2568 2568 71 -40.00(-1.53%)
Jul 01, 2015 2552 2792 2442 2608 300 +128.00(+5.16%)
Jun 30, 2015 2576 2592 2412 2480 112 -56.00(-2.21%)
Jun 29, 2015 2768 2768 2536 2536 119 -224.00(-8.12%)
Jun 26, 2015 2552 2760 2416 2760 251 +224.00(+8.83%)
Jun 25, 2015 2688 2736 2480 2536 118 -184.00(-6.76%)
Jun 24, 2015 2680 2760 2672 2720 88 -32.00(-1.16%)
Jun 23, 2015 2840 2840 2704 2752 41 -72.00(-2.55%)
Jun 22, 2015 2808 2840 2800 2824 145 -32.00(-1.12%)
Jun 19, 2015 2952 2976 2800 2856 268 -56.00(-1.92%)
Jun 18, 2015 2928 2952 2720 2912 431 +120.00(+4.30%)
Jun 17, 2015 2640 2808 2536 2792 225 +192.00(+7.38%)
Jun 16, 2015 2432 2710 2432 2600 377 +168.00(+6.91%)
Jun 15, 2015 2312 2460 2312 2432 91 +120.00(+5.19%)
Jun 12, 2015 2296 2344 2280 2312 35 +24.00(+1.05%)
Jun 11, 2015 2304 2328 2288 2288 42 +8.00(+0.35%)
Jun 10, 2015 2304 2320 2256 2280 60 +32.00(+1.42%)
Jun 09, 2015 2320 2432 2216 2248 85 -72.00(-3.10%)
Jun 08, 2015 2184 2410 2184 2320 224 +136.00(+6.23%)
Jun 05, 2015 2160 2192 2120 2184 65 +32.00(+1.49%)
Jun 04, 2015 2096 2160 2080 2152 81 +72.00(+3.46%)
Jun 03, 2015 2056 2136 2056 2080 92 +48.00(+2.36%)
Jun 02, 2015 2040 2088 2008 2032 53 +0.00(+0.00%)
Jun 01, 2015 2056 2104 2008 2032 38 -40.00(-1.93%)
May 29, 2015 2057 2123 2040 2072 93 -32.00(-1.52%)
May 28, 2015 2072 2104 2016 2104 43 +48.00(+2.33%)
May 27, 2015 2024 2096 2016 2056 37 +40.00(+1.98%)
May 26, 2015 2040 2064 1992 2016 89 -24.00(-1.18%)
May 22, 2015 1960 2040 2040 2040 34 +48.00(+2.41%)
May 21, 2015 1920 1992 1880 1992 95 +56.00(+2.89%)
May 20, 2015 2080 2080 1840 1936 220 -156.00(-7.46%)
May 19, 2015 2096 2120 2008 2092 71 -20.00(-0.95%)
May 18, 2015 2040 2112 2008 2112 74 +88.00(+4.35%)
May 15, 2015 2080 2080 2008 2024 91 -48.00(-2.32%)
May 14, 2015 2016 2072 2016 2072 41 +104.00(+5.28%)
May 13, 2015 2056 2080 1928 1968 91 -80.00(-3.91%)
May 12, 2015 2080 2136 2000 2048 169 +80.00(+4.07%)
May 11, 2015 2000 2000 1936 1968 79 +0.00(+0.00%)
May 08, 2015 1904 2072 1880 1968 106 +112.00(+6.03%)
May 07, 2015 1856 1952 1840 1856 81 +0.00(+0.00%)
May 06, 2015 1968 1992 1816 1856 77 -80.00(-4.13%)
May 05, 2015 2015 2088 1888 1936 115 -136.00(-6.56%)
May 04, 2015 2016 2104 2008 2072 41 +48.00(+2.37%)
May 01, 2015 2120 2120 2000 2024 74 -104.00(-4.89%)
Apr 30, 2015 2080 2150 2024 2128 61 +28.00(+1.33%)
Apr 29, 2015 2112 2184 2084 2100 40 -28.00(-1.32%)
Apr 28, 2015 2144 2203 2128 2128 115 +0.00(+0.00%)
Apr 27, 2015 2144 2182 2088 2128 114 -8.00(-0.37%)
Apr 24, 2015 2136 2200 2120 2136 52 +0.00(+0.00%)
Apr 23, 2015 2128 2190 2120 2136 46 +16.00(+0.75%)
Apr 22, 2015 2128 2160 2096 2120 94 -16.00(-0.75%)
Apr 21, 2015 2144 2184 2072 2136 146 +16.00(+0.75%)
Apr 20, 2015 2160 2224 2104 2120 65 -8.00(-0.38%)
Apr 17, 2015 2144 2264 2080 2128 126 -19.84(-0.92%)
Apr 16, 2015 2200 2304 2120 2148 205 -68.16(-3.08%)
Apr 15, 2015 2248 2280 2200 2216 200 +16.00(+0.73%)
Apr 14, 2015 2200 2240 2080 2200 178 +48.00(+2.23%)
Apr 13, 2015 2168 2248 2080 2152 433 +8.00(+0.37%)
Apr 10, 2015 2152 2160 2120 2144 76 +8.00(+0.37%)
Apr 09, 2015 2152 2184 2120 2136 175 +0.00(+0.00%)
Apr 08, 2015 2128 2187 2128 2136 54 -8.00(-0.37%)
Apr 07, 2015 2112 2200 2112 2144 56 +8.00(+0.37%)
Apr 06, 2015 2112 2216 2080 2136 150 +16.00(+0.75%)
Apr 02, 2015 2152 2120 2120 2120 137 -56.00(-2.57%)
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.