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 (%)
Sep 30, 2016 2480 2494 2440 2440 33 -16.00(-0.65%)
Sep 29, 2016 2464 2520 2456 2456 46 +16.00(+0.66%)
Sep 28, 2016 2456 2456 2432 2440 17 +8.08(+0.33%)
Sep 27, 2016 2496 2544 2392 2432 42 -96.08(-3.80%)
Sep 26, 2016 2440 2552 2416 2528 37 +64.00(+2.60%)
Sep 23, 2016 2520 2528 2448 2464 42 -48.00(-1.91%)
Sep 22, 2016 2432 2552 2397 2512 32 +96.00(+3.97%)
Sep 21, 2016 2408 2468 2408 2416 19 +8.00(+0.33%)
Sep 20, 2016 2400 2440 2376 2408 38 +32.00(+1.35%)
Sep 19, 2016 2424 2520 2352 2376 98 -24.00(-1.00%)
Sep 16, 2016 2408 2480 2384 2400 59 +8.00(+0.33%)
Sep 15, 2016 2440 2440 2312 2392 57 -24.00(-0.99%)
Sep 14, 2016 2400 2464 2400 2416 27 +16.00(+0.67%)
Sep 13, 2016 2368 2464 2368 2400 30 +32.00(+1.35%)
Sep 12, 2016 2440 2504 2368 2368 88 -72.00(-2.95%)
Sep 09, 2016 2560 2560 2440 2440 68 -120.00(-4.69%)
Sep 08, 2016 2552 2640 2552 2560 18 +0.00(+0.00%)
Sep 07, 2016 2568 2680 2560 2560 112 +0.00(+0.00%)
Sep 06, 2016 2560 2632 2552 2560 82 +0.00(+0.00%)
Sep 02, 2016 2568 2560 2560 2560 53 +8.00(+0.31%)
Sep 01, 2016 2528 2584 2520 2552 25 -8.00(-0.31%)
Aug 31, 2016 2600 2624 2541 2560 48 -71.92(-2.73%)
Aug 30, 2016 2616 2672 2568 2632 53 +31.92(+1.23%)
Aug 29, 2016 2640 2776 2560 2600 148 -88.00(-3.27%)
Aug 26, 2016 2360 2720 2360 2688 177 +336.00(+14.29%)
Aug 25, 2016 2376 2392 2297 2352 30 -8.08(-0.34%)
Aug 24, 2016 2400 2416 2320 2360 93 -39.92(-1.66%)
Aug 23, 2016 2408 2440 2400 2400 92 -24.00(-0.99%)
Aug 22, 2016 2400 2437 2400 2424 64 +4.00(+0.17%)
Aug 19, 2016 2408 2472 2400 2420 36 -21.36(-0.87%)
Aug 18, 2016 2392 2464 2345 2441 68 +57.36(+2.41%)
Aug 17, 2016 2368 2432 2290 2384 57 +32.00(+1.36%)
Aug 16, 2016 2344 2352 2288 2352 67 +56.00(+2.44%)
Aug 15, 2016 2176 2320 2176 2296 61 +72.00(+3.24%)
Aug 12, 2016 2400 2400 2160 2224 393 -232.00(-9.45%)
Aug 11, 2016 2480 2536 2440 2456 83 -32.00(-1.29%)
Aug 10, 2016 2528 2528 2480 2488 55 -16.00(-0.64%)
Aug 09, 2016 2560 2608 2480 2504 73 -32.00(-1.26%)
Aug 08, 2016 2576 2616 2532 2536 67 -32.00(-1.25%)
Aug 05, 2016 2608 2631 2552 2568 81 -32.00(-1.23%)
Aug 04, 2016 2600 2671 2600 2600 26 -31.92(-1.21%)
Aug 03, 2016 2648 2688 2576 2632 44 +7.92(+0.30%)
Aug 02, 2016 2704 2712 2608 2624 53 -40.00(-1.50%)
Aug 01, 2016 2776 2776 2664 2664 107 -80.00(-2.92%)
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%)
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.