Indicators

Applied Dna Scns (NQ: APDN )

4.152 +0.062 (+1.53%)

Streaming Delayed Price Updated: 10:35 AM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		63.60	63.60	63.60	0	-4.80(-7.02%)
Dec 28, 2017	66.80	68.40	66.04	68.40	6,811	+2.40(+3.64%)
Dec 27, 2017	64.00	66.76	64.00	66.00	4,721	+2.20(+3.45%)
Dec 26, 2017	63.60	64.80	62.80	63.80	3,611	+0.20(+0.31%)
Dec 22, 2017	67.20	68.00	60.91	63.60	5,151	-3.20(-4.79%)
Dec 21, 2017	68.00	69.20	64.80	66.80	5,565	-1.20(-1.76%)
Dec 20, 2017	76.00	79.60	64.80	68.00	26,582	-20.80(-23.42%)
Dec 19, 2017	90.00	90.00	81.20	88.80	6,502	-1.60(-1.77%)
Dec 18, 2017	107.20	107.20	88.00	90.40	5,777	-12.40(-12.06%)
Dec 15, 2017	107.60	108.00	100.80	102.80	4,158	-4.40(-4.10%)
Dec 14, 2017	96.00	112.00	95.80	107.20	12,134	+11.60(+12.13%)
Dec 13, 2017	94.80	95.40	94.80	95.60	1,176	+1.20(+1.27%)
Dec 12, 2017	94.00	95.94	93.65	94.40	783	-1.20(-1.26%)
Dec 11, 2017	94.00	95.60	92.59	95.60	1,552	+1.60(+1.70%)
Dec 08, 2017	90.40	96.80	90.40	94.00	1,482	+2.00(+2.17%)
Dec 07, 2017	100.00	100.00	92.00	92.00	3,430	-3.20(-3.36%)
Dec 06, 2017	96.80	100.00	95.20	95.20	2,843	-2.00(-2.06%)
Dec 05, 2017	91.20	98.00	91.20	97.20	3,111	+8.00(+8.97%)
Dec 04, 2017	89.60	89.60	88.40	89.20	1,183	-2.00(-2.19%)

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.