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

Applied Dna Scns (NQ: APDN )

1.250 +0.040 (+3.31%)
Streaming Delayed Price Updated: 10:31 AM 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, 2019 472.00 480.00 434.72 469.52 118 -1.68(-0.36%)
May 30, 2019 448.80 503.20 424.80 471.20 462 +39.20(+9.07%)
May 29, 2019 447.92 447.92 403.28 432.00 68 -8.00(-1.82%)
May 28, 2019 432.00 447.92 423.92 440.00 103 +17.60(+4.17%)
May 24, 2019 415.92 440.00 407.20 422.40 153 +6.40(+1.54%)
May 23, 2019 448.00 448.00 400.00 416.00 437 -30.32(-6.79%)
May 22, 2019 463.92 463.92 438.40 446.32 258 -17.60(-3.79%)
May 21, 2019 464.00 496.00 448.00 463.92 80 -0.08(-0.02%)
May 20, 2019 464.00 468.00 441.60 464.00 134 +16.16(+3.61%)
May 17, 2019 469.60 480.00 441.60 447.84 395 -32.16(-6.70%)
May 16, 2019 520.00 544.00 464.00 480.00 987 -11.12(-2.26%)
May 15, 2019 472.00 672.00 466.40 491.12 7,707 +35.12(+7.70%)
May 14, 2019 472.00 472.00 456.00 456.00 88 -9.92(-2.13%)
May 13, 2019 488.00 488.00 464.00 465.92 98 -22.16(-4.54%)
May 10, 2019 544.00 544.00 488.00 488.08 134 -47.92(-8.94%)
May 09, 2019 520.00 560.00 520.00 536.00 109 +16.16(+3.11%)
May 08, 2019 532.32 532.32 504.00 519.84 150 -12.48(-2.34%)
May 07, 2019 516.16 532.32 516.16 532.32 106 +16.16(+3.13%)
May 06, 2019 528.00 532.32 504.08 516.16 88 -16.16(-3.04%)
May 03, 2019 497.60 572.72 491.44 532.32 261 +34.48(+6.93%)
May 02, 2019 500.64 504.00 480.00 497.84 115 +1.84(+0.37%)
May 01, 2019 472.00 512.00 472.00 496.00 215 +23.92(+5.07%)
Apr 30, 2019 475.92 484.00 460.00 472.08 69 -10.72(-2.22%)
Apr 29, 2019 496.00 528.00 476.00 482.80 425 +18.88(+4.07%)
Apr 26, 2019 460.00 464.00 435.28 463.92 149 +15.84(+3.54%)
Apr 25, 2019 470.16 470.16 440.80 448.08 163 -22.08(-4.70%)
Apr 24, 2019 449.60 496.00 447.20 470.16 433 +14.16(+3.11%)
Apr 23, 2019 480.00 480.00 448.00 456.00 298 -24.00(-5.00%)
Apr 22, 2019 464.00 544.00 448.00 480.00 1,112 +22.40(+4.90%)
Apr 18, 2019 472.00 472.00 456.00 457.60 151 -12.64(-2.69%)
Apr 17, 2019 496.16 503.92 448.00 470.24 150 -24.72(-4.99%)
Apr 16, 2019 528.00 528.00 494.96 494.96 173 -33.04(-6.26%)
Apr 15, 2019 528.00 560.00 520.00 528.00 122 +7.84(+1.51%)
Apr 12, 2019 528.00 544.00 512.00 520.16 128 +6.48(+1.26%)
Apr 11, 2019 520.00 535.12 504.00 513.68 53 -6.32(-1.22%)
Apr 10, 2019 504.00 535.92 504.00 520.00 329 +16.00(+3.17%)
Apr 09, 2019 520.00 522.64 504.00 504.00 117 -19.92(-3.80%)
Apr 08, 2019 552.00 560.00 520.00 523.92 368 -22.48(-4.11%)
Apr 05, 2019 552.00 567.68 520.08 546.40 224 -5.60(-1.01%)
Apr 04, 2019 580.00 582.64 536.00 552.00 282 +0.00(+0.00%)
Apr 03, 2019 536.00 600.00 496.00 552.00 1,248 +16.00(+2.99%)
Apr 02, 2019 557.60 557.60 512.96 536.00 491 -24.00(-4.29%)
Apr 01, 2019 528.00 568.00 512.00 560.00 1,392 -10.00(-1.75%)
Mar 29, 2019 664.00 736.00 500.80 570.00 15,785 +138.08(+31.97%)
Mar 28, 2019 431.92 475.12 431.92 431.92 78 +0.00(+0.00%)
Mar 27, 2019 444.80 445.12 421.76 431.92 72 -13.84(-3.10%)
Mar 26, 2019 448.00 454.72 417.04 445.76 84 -2.24(-0.50%)
Mar 25, 2019 472.00 480.00 440.00 448.00 176 -22.88(-4.86%)
Mar 22, 2019 544.00 544.00 440.00 470.88 343 -47.52(-9.17%)
Mar 21, 2019 528.00 544.00 512.24 518.40 103 -16.56(-3.10%)
Mar 20, 2019 528.00 544.00 520.08 534.96 92 -17.04(-3.09%)
Mar 19, 2019 536.00 583.92 504.80 552.00 622 +24.00(+4.55%)
Mar 18, 2019 527.52 560.00 504.16 528.00 90 +8.00(+1.54%)
Mar 15, 2019 528.00 555.76 506.40 520.00 221 -16.00(-2.99%)
Mar 14, 2019 512.00 541.92 506.40 536.00 48 -6.56(-1.21%)
Mar 13, 2019 496.00 542.56 496.00 542.56 72 +46.56(+9.39%)
Mar 12, 2019 482.24 512.08 482.24 496.00 48 +8.00(+1.64%)
Mar 11, 2019 496.00 528.00 488.00 488.00 111 -24.00(-4.69%)
Mar 08, 2019 528.00 544.00 488.96 512.00 207 -19.92(-3.74%)
Mar 07, 2019 552.00 552.00 528.00 531.92 143 -4.08(-0.76%)
Mar 06, 2019 552.00 552.00 536.00 536.00 79 -8.00(-1.47%)
Mar 05, 2019 560.00 560.00 480.00 544.00 340 +30.40(+5.92%)
Mar 04, 2019 512.00 527.92 472.00 513.60 218 +1.60(+0.31%)
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.