Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Applied Dna Scns (NQ: APDN )

4.370 -0.630 (-12.60%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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 (%)
Aug 31, 2016 130.00 131.20 127.06 128.00 968 -3.60(-2.73%)
Aug 30, 2016 130.80 133.59 128.41 131.60 1,077 +1.60(+1.23%)
Aug 29, 2016 132.00 138.80 128.00 130.00 2,965 -4.40(-3.27%)
Aug 26, 2016 118.00 136.00 118.00 134.40 3,558 +16.80(+14.29%)
Aug 25, 2016 118.80 119.60 114.84 117.60 611 -0.40(-0.34%)
Aug 24, 2016 120.00 120.80 116.00 118.00 1,868 -2.00(-1.66%)
Aug 23, 2016 120.40 122.00 120.00 120.00 1,847 -1.20(-0.99%)
Aug 22, 2016 120.00 121.85 120.00 121.20 1,282 +0.20(+0.17%)
Aug 19, 2016 120.40 123.60 120.00 121.00 720 -1.07(-0.87%)
Aug 18, 2016 119.60 123.20 117.24 122.07 1,374 +2.87(+2.41%)
Aug 17, 2016 118.40 121.60 114.50 119.20 1,151 +1.60(+1.36%)
Aug 16, 2016 117.20 117.60 114.40 117.60 1,354 +2.80(+2.44%)
Aug 15, 2016 108.80 116.00 108.80 114.80 1,228 +3.60(+3.24%)
Aug 12, 2016 120.00 120.00 108.00 111.20 7,861 -11.60(-9.45%)
Aug 11, 2016 124.00 126.80 122.00 122.80 1,678 -1.60(-1.29%)
Aug 10, 2016 126.40 126.40 124.00 124.40 1,112 -0.80(-0.64%)
Aug 09, 2016 128.00 130.40 124.00 125.20 1,473 -1.60(-1.26%)
Aug 08, 2016 128.80 130.80 126.60 126.80 1,344 -1.60(-1.25%)
Aug 05, 2016 130.40 131.57 127.60 128.40 1,628 -1.60(-1.23%)
Aug 04, 2016 130.00 133.54 130.00 130.00 532 -1.60(-1.21%)
Aug 03, 2016 132.40 134.40 128.80 131.60 889 +0.40(+0.30%)
Aug 02, 2016 135.20 135.60 130.40 131.20 1,071 -2.00(-1.50%)
Aug 01, 2016 138.80 138.80 133.20 133.20 2,147 -4.00(-2.92%)
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%)
Jul 01, 2016 128.00 127.60 127.60 127.60 1,045 -1.60(-1.24%)
Jun 30, 2016 126.80 131.80 126.80 129.20 1,391 +1.60(+1.25%)
Jun 29, 2016 126.40 129.60 122.80 127.60 800 +4.80(+3.91%)
Jun 28, 2016 121.20 128.00 120.00 122.80 1,121 +4.80(+4.07%)
Jun 27, 2016 127.60 130.40 116.80 118.00 2,321 -14.00(-10.61%)
Jun 24, 2016 121.20 132.00 120.80 132.00 1,131 +4.00(+3.12%)
Jun 23, 2016 129.60 132.30 128.00 128.00 1,056 -1.60(-1.23%)
Jun 22, 2016 130.00 132.40 129.60 129.60 1,152 -2.00(-1.52%)
Jun 21, 2016 132.00 132.56 128.00 131.60 927 -1.20(-0.90%)
Jun 20, 2016 134.40 135.60 124.80 132.80 2,335 +1.20(+0.91%)
Jun 17, 2016 127.60 133.20 127.20 131.60 1,213 +4.00(+3.14%)
Jun 16, 2016 125.20 128.00 125.20 127.60 981 +0.40(+0.31%)
Jun 15, 2016 131.20 131.20 126.00 127.20 235 -2.00(-1.55%)
Jun 14, 2016 130.00 130.00 127.20 129.20 591 +1.20(+0.94%)
Jun 13, 2016 128.00 131.04 124.80 128.00 1,102 +0.00(+0.00%)
Jun 10, 2016 135.20 136.00 127.20 128.00 1,147 -8.40(-6.16%)
Jun 09, 2016 132.80 139.08 126.80 136.40 1,948 +4.00(+3.02%)
Jun 08, 2016 123.20 132.40 121.60 132.40 3,885 +8.80(+7.12%)
Jun 07, 2016 116.40 126.00 116.40 123.60 4,566 +7.20(+6.19%)
Jun 06, 2016 116.00 118.00 112.40 116.40 2,384 +1.00(+0.87%)
Jun 03, 2016 119.20 120.40 115.40 115.40 1,304 -2.60(-2.20%)
Jun 02, 2016 122.40 124.80 118.00 118.00 689 -4.40(-3.59%)
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.