Skip to main content

Applied Dna Scns (NQ: APDN )

0.4280 -0.0020 (-0.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 74.00 74.00 74.00 0 +2.00(+2.78%)
Dec 29, 2016 70.00 76.00 69.00 72.00 5,342 +2.00(+2.86%)
Dec 28, 2016 76.00 76.20 70.00 70.00 5,715 -6.00(-7.89%)
Dec 27, 2016 78.00 80.00 74.93 76.00 3,200 -4.00(-5.00%)
Dec 23, 2016 80.00 80.00 80.00 0 -2.00(-2.44%)
Dec 22, 2016 82.00 84.00 80.00 82.00 3,487 +2.00(+2.50%)
Dec 21, 2016 82.00 84.00 80.00 80.00 2,002 -2.00(-2.44%)
Dec 20, 2016 84.00 86.00 82.00 82.00 1,350 -2.00(-2.38%)
Dec 19, 2016 80.00 84.00 80.00 84.00 3,245 +4.00(+5.00%)
Dec 16, 2016 80.00 82.00 80.00 80.00 956 -4.00(-4.76%)
Dec 15, 2016 84.00 88.00 82.20 84.00 1,984 +0.00(+0.00%)
Dec 14, 2016 88.00 88.00 82.00 84.00 881 -2.00(-2.33%)
Dec 13, 2016 86.00 88.00 84.00 86.00 3,450 -2.00(-2.27%)
Dec 12, 2016 88.00 88.00 84.00 88.00 1,218 +1.00(+1.15%)
Dec 09, 2016 86.00 88.00 84.00 87.00 1,699 +1.00(+1.16%)
Dec 08, 2016 80.00 88.00 80.00 86.00 2,952 +4.00(+4.88%)
Dec 07, 2016 82.00 89.60 70.20 82.00 10,994 -8.00(-8.89%)
Dec 06, 2016 88.00 92.00 88.00 90.00 1,757 +2.00(+2.27%)
Dec 05, 2016 89.60 92.00 88.00 88.00 719 -2.00(-2.22%)
Dec 02, 2016 88.00 92.04 88.00 90.00 1,142 +2.00(+2.27%)
Dec 01, 2016 92.00 94.00 88.00 88.00 1,169 +0.00(+0.00%)
Nov 30, 2016 92.00 94.00 86.00 88.00 2,743 -4.00(-4.35%)
Nov 29, 2016 94.00 94.00 92.00 92.00 998 -2.00(-2.13%)
Nov 28, 2016 92.00 96.00 92.00 94.00 1,065 -2.00(-2.08%)
Nov 25, 2016 96.00 96.00 94.00 96.00 407 +2.00(+2.13%)
Nov 23, 2016 94.00 94.00 94.00 0 -2.00(-2.08%)
Nov 22, 2016 96.00 98.00 96.00 96.00 1,389 +0.00(+0.00%)
Nov 21, 2016 96.00 100.00 96.00 96.00 428 -2.00(-2.04%)
Nov 18, 2016 96.00 100.00 96.00 98.00 393 +2.00(+2.08%)
Nov 17, 2016 102.00 104.00 96.00 96.00 1,429 -6.00(-5.88%)
Nov 16, 2016 106.00 106.00 100.00 102.00 1,199 +0.00(+0.00%)
Nov 15, 2016 92.00 106.00 92.00 102.00 2,028 +6.00(+6.25%)
Nov 14, 2016 92.00 98.00 88.84 96.00 1,529 +5.60(+6.19%)
Nov 11, 2016 96.00 96.00 90.00 90.40 1,391 -3.60(-3.83%)
Nov 10, 2016 92.00 96.00 88.00 94.00 2,073 +4.00(+4.44%)
Nov 09, 2016 90.00 94.00 89.47 90.00 1,170 -4.00(-4.26%)
Nov 08, 2016 92.00 94.00 92.00 94.00 612 +2.00(+2.17%)
Nov 07, 2016 100.00 101.45 90.00 92.00 1,222 -7.00(-7.07%)
Nov 04, 2016 96.00 100.00 92.00 99.00 3,126 +7.00(+7.61%)
Nov 03, 2016 102.00 103.52 86.00 92.00 4,859 -12.00(-11.54%)
Nov 02, 2016 104.00 105.00 102.00 104.00 2,859 -4.00(-3.70%)
Nov 01, 2016 111.60 112.00 106.40 108.00 1,089 -4.00(-3.57%)
Oct 31, 2016 110.40 115.60 110.00 112.00 1,435 -1.60(-1.41%)
Oct 28, 2016 116.00 116.00 112.00 113.60 1,511 -0.40(-0.35%)
Oct 27, 2016 116.40 118.80 114.00 114.00 786 -5.60(-4.68%)
Oct 26, 2016 115.60 123.60 115.60 119.60 865 +3.20(+2.75%)
Oct 25, 2016 119.60 119.60 116.00 116.40 595 -2.00(-1.69%)
Oct 24, 2016 118.80 120.40 117.38 118.40 654 -0.80(-0.67%)
Oct 21, 2016 118.80 120.40 118.80 119.20 401 -0.08(-0.07%)
Oct 20, 2016 122.40 124.00 116.80 119.28 791 -4.72(-3.81%)
Oct 19, 2016 122.80 124.00 122.03 124.00 191 +0.00(+0.00%)
Oct 18, 2016 123.20 124.80 122.80 124.00 548 +0.00(+0.00%)
Oct 17, 2016 119.60 126.00 119.60 124.00 810 +2.80(+2.31%)
Oct 14, 2016 119.60 122.00 118.80 121.20 968 +0.40(+0.33%)
Oct 13, 2016 122.80 124.16 119.20 120.80 668 -4.40(-3.51%)
Oct 12, 2016 115.60 125.60 115.60 125.20 1,308 +3.60(+2.96%)
Oct 11, 2016 118.00 122.80 117.11 121.60 1,271 +4.00(+3.40%)
Oct 10, 2016 117.60 118.08 116.40 117.60 654 -1.60(-1.34%)
Oct 07, 2016 118.00 119.20 116.40 119.20 553 +1.20(+1.02%)
Oct 06, 2016 119.20 119.20 116.00 118.00 1,282 -0.40(-0.34%)
Oct 05, 2016 119.20 119.60 116.80 118.40 486 +0.40(+0.34%)
Oct 04, 2016 120.80 121.66 117.20 118.00 1,423 -2.80(-2.32%)
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.