Indicators

Applied Dna Scns (NQ: APDN )

3.735 UNCHANGED

Streaming Delayed Price Updated: 3:58 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	136.80	138.80	134.84	137.20	1,186	+2.00(+1.48%)
Jul 28, 2016	138.80	140.80	134.20	135.20	1,824	-3.80(-2.73%)
Jul 27, 2016	138.80	144.48	136.72	139.00	3,310	+1.00(+0.72%)
Jul 26, 2016	133.20	139.60	132.40	138.00	2,858	+3.60(+2.68%)
Jul 25, 2016	128.80	134.80	124.84	134.40	3,570	+5.60(+4.35%)
Jul 22, 2016	127.20	128.80	124.00	128.80	416	+0.40(+0.31%)
Jul 21, 2016	127.20	128.40	125.20	128.40	822	+0.80(+0.63%)
Jul 20, 2016	128.40	128.40	122.40	127.60	519	+0.40(+0.31%)
Jul 19, 2016	127.20	128.00	125.40	127.20	342	-1.20(-0.93%)
Jul 18, 2016	127.60	128.40	125.60	128.40	781	+1.00(+0.78%)
Jul 15, 2016	128.40	129.20	126.00	127.40	1,548	-0.80(-0.62%)
Jul 14, 2016	129.20	129.20	127.20	128.20	1,364	-0.60(-0.47%)
Jul 13, 2016	130.00	131.80	126.00	128.80	1,169	+1.00(+0.78%)
Jul 12, 2016	126.80	131.60	125.60	127.80	511	+0.60(+0.47%)
Jul 11, 2016	128.00	131.60	126.00	127.20	432	-1.60(-1.24%)
Jul 08, 2016	130.00	130.00	130.00	128.80	483	-1.20(-0.92%)
Jul 07, 2016	128.80	131.60	126.16	130.00	1,253	+7.60(+6.21%)
Jul 05, 2016	126.00	126.00	122.40	122.40	524	-5.20(-4.08%)

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.