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 (%)
May 31, 2017 1040 1040 1000 1040 45 +20.00(+1.96%)
May 30, 2017 1040 1040 1000 1020 102 +20.00(+2.00%)
May 26, 2017 960.00 1008 928.00 1000 137 +40.00(+4.17%)
May 25, 2017 960.00 980.00 920.00 960.00 187 +28.08(+3.01%)
May 24, 2017 960.00 1000 920.00 931.92 136 -68.08(-6.81%)
May 23, 2017 1120 1124 960.00 1000 227 -140.00(-12.28%)
May 22, 2017 1200 1200 1120 1140 97 +20.00(+1.79%)
May 19, 2017 1240 1260 1120 1120 129 -120.00(-9.68%)
May 18, 2017 1240 1240 1200 1240 52 +40.00(+3.33%)
May 17, 2017 1200 1240 1200 1200 22 -40.00(-3.23%)
May 16, 2017 1200 1240 1200 1240 46 +0.00(+0.00%)
May 15, 2017 1200 1240 1200 1240 49 +40.00(+3.33%)
May 12, 2017 1200 1280 1200 1200 126 +0.00(+0.00%)
May 11, 2017 1280 1320 1200 1200 118 -80.00(-6.25%)
May 10, 2017 1280 1320 1280 1280 59 +0.00(+0.00%)
May 09, 2017 1280 1320 1280 1280 41 -40.00(-3.03%)
May 08, 2017 1280 1360 1280 1320 45 +40.00(+3.12%)
May 05, 2017 1280 1320 1280 1280 49 -40.00(-3.03%)
May 04, 2017 1320 1360 1280 1320 84 +0.00(+0.00%)
May 03, 2017 1360 1440 1320 1320 81 +0.00(+0.00%)
May 02, 2017 1360 1400 1320 1320 21 -80.00(-5.71%)
May 01, 2017 1440 1520 1320 1400 284 +0.00(+0.00%)
Apr 28, 2017 1440 1488 1329 1400 161 +0.00(+0.00%)
Apr 27, 2017 1360 1440 1360 1400 24 +0.00(+0.00%)
Apr 26, 2017 1440 1440 1400 1400 54 +0.00(+0.00%)
Apr 25, 2017 1320 1400 1320 1400 34 +80.00(+6.06%)
Apr 24, 2017 1440 1440 1320 1320 100 -80.00(-5.71%)
Apr 21, 2017 1400 1440 1360 1400 43 +40.00(+2.94%)
Apr 20, 2017 1360 1400 1340 1360 55 +80.00(+6.25%)
Apr 19, 2017 1320 1320 1240 1280 77 -40.00(-3.03%)
Apr 18, 2017 1280 1360 1280 1320 34 +0.00(+0.00%)
Apr 17, 2017 1320 1320 1240 1320 20 +0.00(+0.00%)
Apr 13, 2017 1240 1360 1240 1320 68 +80.00(+6.45%)
Apr 12, 2017 1280 1280 1240 1240 23 +0.00(+0.00%)
Apr 11, 2017 1240 1280 1200 1240 88 +0.00(+0.00%)
Apr 10, 2017 1280 1280 1240 1240 22 -40.00(-3.12%)
Apr 07, 2017 1280 1320 1280 1280 47 -40.00(-3.03%)
Apr 06, 2017 1320 1320 1284 1320 14 +40.00(+3.12%)
Apr 05, 2017 1280 1320 1280 1280 32 +0.00(+0.00%)
Apr 04, 2017 1320 1440 1280 1280 102 -40.00(-3.03%)
Apr 03, 2017 1360 1360 1320 1320 44 +0.00(+0.00%)
Mar 31, 2017 1400 1400 1320 1320 63 -80.00(-5.71%)
Mar 30, 2017 1360 1440 1360 1400 21 +40.00(+2.94%)
Mar 29, 2017 1280 1400 1280 1360 35 +40.00(+3.03%)
Mar 28, 2017 1320 1440 1284 1320 48 +0.00(+0.00%)
Mar 27, 2017 1400 1400 1320 1320 24 -80.00(-5.71%)
Mar 24, 2017 1400 1440 1392 1400 33 -40.00(-2.78%)
Mar 23, 2017 1480 1480 1400 1440 31 +0.00(+0.00%)
Mar 22, 2017 1440 1480 1440 1440 84 -20.00(-1.37%)
Mar 21, 2017 1440 1480 1400 1460 72 +20.00(+1.39%)
Mar 20, 2017 1360 1440 1360 1440 45 +80.00(+5.88%)
Mar 17, 2017 1400 1480 1360 1360 59 -80.00(-5.56%)
Mar 16, 2017 1360 1440 1360 1440 42 +80.00(+5.88%)
Mar 15, 2017 1440 1440 1360 1360 17 -60.00(-4.23%)
Mar 14, 2017 1480 1480 1400 1420 53 -60.00(-4.05%)
Mar 13, 2017 1440 1480 1368 1480 68 +120.00(+8.82%)
Mar 10, 2017 1560 1580 1320 1360 260 -200.00(-12.82%)
Mar 09, 2017 1600 1600 1560 1560 56 -20.00(-1.27%)
Mar 08, 2017 1600 1640 1560 1580 109 +20.00(+1.28%)
Mar 07, 2017 1640 1640 1560 1560 78 -40.00(-2.50%)
Mar 06, 2017 1600 1640 1560 1600 205 +0.00(+0.00%)
Mar 03, 2017 1560 1600 1552 1600 197 +40.00(+2.56%)
Mar 02, 2017 1480 1560 1480 1560 179 +80.00(+5.41%)
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.