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 (%)
Jul 29, 2016 2736 2776 2697 2744 59 +40.00(+1.48%)
Jul 28, 2016 2776 2816 2684 2704 91 -76.00(-2.73%)
Jul 27, 2016 2776 2890 2734 2780 165 +20.00(+0.72%)
Jul 26, 2016 2664 2792 2648 2760 142 +72.00(+2.68%)
Jul 25, 2016 2576 2696 2497 2688 178 +112.00(+4.35%)
Jul 22, 2016 2544 2576 2480 2576 20 +8.00(+0.31%)
Jul 21, 2016 2544 2568 2504 2568 41 +16.00(+0.63%)
Jul 20, 2016 2568 2568 2448 2552 25 +8.00(+0.31%)
Jul 19, 2016 2544 2560 2508 2544 17 -24.00(-0.93%)
Jul 18, 2016 2552 2568 2512 2568 39 +20.00(+0.78%)
Jul 15, 2016 2568 2584 2520 2548 77 -16.00(-0.62%)
Jul 14, 2016 2584 2584 2544 2564 68 -12.00(-0.47%)
Jul 13, 2016 2600 2636 2520 2576 58 +20.00(+0.78%)
Jul 12, 2016 2536 2632 2512 2556 25 +12.00(+0.47%)
Jul 11, 2016 2560 2632 2520 2544 21 -32.00(-1.24%)
Jul 08, 2016 2600 2600 2600 2576 24 -24.00(-0.92%)
Jul 07, 2016 2576 2632 2523 2600 62 +152.00(+6.21%)
Jul 05, 2016 2520 2520 2448 2448 26 -104.00(-4.08%)
Jul 01, 2016 2560 2552 2552 2552 52 -32.00(-1.24%)
Jun 30, 2016 2536 2636 2536 2584 69 +32.00(+1.25%)
Jun 29, 2016 2528 2592 2456 2552 40 +96.00(+3.91%)
Jun 28, 2016 2424 2560 2400 2456 56 +96.00(+4.07%)
Jun 27, 2016 2552 2608 2336 2360 116 -280.00(-10.61%)
Jun 24, 2016 2424 2640 2416 2640 56 +80.00(+3.12%)
Jun 23, 2016 2592 2646 2560 2560 52 -32.00(-1.23%)
Jun 22, 2016 2600 2648 2592 2592 57 -40.00(-1.52%)
Jun 21, 2016 2640 2651 2560 2632 46 -24.00(-0.90%)
Jun 20, 2016 2688 2712 2496 2656 116 +23.92(+0.91%)
Jun 17, 2016 2552 2664 2544 2632 60 +80.08(+3.14%)
Jun 16, 2016 2504 2560 2504 2552 49 +8.00(+0.31%)
Jun 15, 2016 2624 2624 2520 2544 11 -40.00(-1.55%)
Jun 14, 2016 2600 2600 2544 2584 29 +24.00(+0.94%)
Jun 13, 2016 2560 2621 2496 2560 55 +0.00(+0.00%)
Jun 10, 2016 2704 2720 2544 2560 57 -168.00(-6.16%)
Jun 09, 2016 2656 2782 2536 2728 97 +80.00(+3.02%)
Jun 08, 2016 2464 2648 2432 2648 194 +176.00(+7.12%)
Jun 07, 2016 2328 2520 2328 2472 228 +144.00(+6.19%)
Jun 06, 2016 2320 2360 2248 2328 119 +20.00(+0.87%)
Jun 03, 2016 2384 2408 2308 2308 65 -52.00(-2.20%)
Jun 02, 2016 2448 2496 2360 2360 34 -88.00(-3.59%)
Jun 01, 2016 2360 2456 2312 2448 63 +104.00(+4.44%)
May 31, 2016 2248 2368 2241 2344 68 +40.00(+1.74%)
May 27, 2016 2240 2304 2304 2304 55 +40.00(+1.77%)
May 26, 2016 2360 2424 2264 2264 63 -96.00(-4.07%)
May 25, 2016 2392 2440 2344 2360 45 +8.00(+0.34%)
May 24, 2016 2288 2360 2256 2352 53 +56.00(+2.44%)
May 23, 2016 2240 2296 2224 2296 37 +72.00(+3.24%)
May 20, 2016 2192 2312 2168 2224 52 +24.00(+1.09%)
May 19, 2016 2200 2200 2152 2200 21 -8.00(-0.36%)
May 18, 2016 2176 2224 2144 2208 51 +32.00(+1.47%)
May 17, 2016 2096 2208 2056 2176 166 +48.00(+2.26%)
May 16, 2016 2160 2264 2128 2128 110 -88.00(-3.97%)
May 13, 2016 2240 2288 1880 2216 742 -328.00(-12.89%)
May 12, 2016 2520 2664 2512 2544 183 +24.40(+0.97%)
May 11, 2016 2488 2560 2488 2520 62 +31.60(+1.27%)
May 10, 2016 2384 2489 2344 2488 70 +96.00(+4.01%)
May 09, 2016 2400 2424 2360 2392 58 +24.00(+1.01%)
May 06, 2016 2312 2392 2256 2368 114 +32.00(+1.37%)
May 05, 2016 2432 2472 2336 2336 78 -112.00(-4.58%)
May 04, 2016 2344 2448 2312 2448 203 +112.00(+4.79%)
May 03, 2016 2368 2400 2328 2336 41 -40.00(-1.68%)
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.