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

Applied Dna Scns (NQ: APDN )

1.210 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 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 (%)
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%)
Mar 01, 2017 1480 1560 1480 1480 118 +0.00(+0.00%)
Feb 28, 2017 1520 1560 1480 1480 82 -40.00(-2.63%)
Feb 27, 2017 1440 1520 1400 1520 85 +80.00(+5.56%)
Feb 24, 2017 1320 1480 1320 1440 119 +120.00(+9.09%)
Feb 23, 2017 1320 1360 1320 1320 34 -20.00(-1.49%)
Feb 22, 2017 1320 1360 1280 1340 105 +60.00(+4.69%)
Feb 21, 2017 1320 1360 1240 1280 122 +0.00(+0.00%)
Feb 17, 2017 1280 1280 1280 0 +80.00(+6.67%)
Feb 16, 2017 1200 1320 1160 1200 126 +40.00(+3.45%)
Feb 15, 2017 1160 1200 1120 1160 209 -40.00(-3.33%)
Feb 14, 2017 1240 1320 1160 1200 176 -40.00(-3.23%)
Feb 13, 2017 1280 1280 1160 1240 177 +0.00(+0.00%)
Feb 10, 2017 1360 1360 1160 1240 339 -200.00(-13.89%)
Feb 09, 2017 1320 1440 1320 1440 42 +120.00(+9.09%)
Feb 08, 2017 1360 1400 1320 1320 43 +0.00(+0.00%)
Feb 07, 2017 1360 1400 1280 1320 85 -72.00(-5.17%)
Feb 06, 2017 1400 1440 1360 1392 46 -8.00(-0.57%)
Feb 03, 2017 1440 1440 1392 1400 52 -40.00(-2.78%)
Feb 02, 2017 1480 1480 1400 1440 30 +0.00(+0.00%)
Feb 01, 2017 1440 1480 1440 1440 54 +0.00(+0.00%)
Jan 31, 2017 1480 1480 1440 1440 49 -80.00(-5.26%)
Jan 30, 2017 1560 1560 1480 1520 20 +0.00(+0.00%)
Jan 27, 2017 1560 1560 1480 1520 24 -40.00(-2.56%)
Jan 26, 2017 1520 1560 1520 1560 20 +20.00(+1.30%)
Jan 25, 2017 1600 1600 1520 1540 35 -20.00(-1.28%)
Jan 24, 2017 1520 1600 1505 1560 76 +80.00(+5.41%)
Jan 23, 2017 1520 1520 1448 1480 41 -40.00(-2.63%)
Jan 20, 2017 1520 1600 1520 1520 21 -80.00(-5.00%)
Jan 19, 2017 1520 1600 1520 1600 32 +40.00(+2.56%)
Jan 18, 2017 1480 1600 1480 1560 75 +80.00(+5.41%)
Jan 17, 2017 1560 1560 1480 1480 46 -80.00(-5.13%)
Jan 13, 2017 1560 1560 1560 0 +40.00(+2.63%)
Jan 12, 2017 1560 1560 1480 1520 41 -40.00(-2.56%)
Jan 11, 2017 1560 1560 1520 1560 43 +40.00(+2.63%)
Jan 10, 2017 1480 1560 1480 1520 40 +0.00(+0.00%)
Jan 09, 2017 1520 1520 1440 1520 65 +40.00(+2.70%)
Jan 06, 2017 1500 1520 1432 1480 58 -40.00(-2.63%)
Jan 05, 2017 1520 1560 1480 1520 41 +40.00(+2.70%)
Jan 04, 2017 1500 1520 1480 1480 73 -40.00(-2.63%)
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.