Skip to main content

Applied Dna Scns (NQ: APDN )

0.4400 +0.0120 (+2.80%)
Streaming Delayed Price Updated: 2:02 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 108.00 110.00 101.60 103.60 2,917 -4.40(-4.07%)
Mar 30, 2015 112.00 112.00 102.80 108.00 6,377 +0.00(+0.00%)
Mar 27, 2015 118.00 118.00 104.00 108.00 28,765 -17.60(-14.01%)
Mar 26, 2015 128.40 134.00 125.60 125.60 2,577 -7.60(-5.71%)
Mar 25, 2015 134.00 135.70 128.80 133.20 921 -0.80(-0.60%)
Mar 24, 2015 137.60 137.60 130.80 134.00 1,385 -1.20(-0.89%)
Mar 23, 2015 132.00 139.20 132.00 135.20 1,292 +5.20(+4.00%)
Mar 20, 2015 131.20 140.76 130.00 130.00 3,299 +1.20(+0.93%)
Mar 19, 2015 151.20 151.20 128.00 128.80 3,185 -15.60(-10.80%)
Mar 18, 2015 117.60 150.80 117.60 144.40 5,573 +26.40(+22.37%)
Mar 17, 2015 124.80 131.20 114.40 118.00 2,663 -8.00(-6.35%)
Mar 16, 2015 136.00 140.80 123.60 126.00 2,625 -10.40(-7.62%)
Mar 13, 2015 141.20 143.20 136.00 136.40 722 -4.40(-3.13%)
Mar 12, 2015 137.60 146.00 137.42 140.80 1,275 +4.80(+3.53%)
Mar 11, 2015 143.20 144.00 136.00 136.00 1,464 -4.80(-3.41%)
Mar 10, 2015 152.00 153.54 140.00 140.80 1,929 -11.20(-7.37%)
Mar 09, 2015 149.60 152.00 148.00 152.00 1,323 +1.20(+0.80%)
Mar 06, 2015 145.20 153.20 145.20 150.80 1,188 +6.00(+4.14%)
Mar 05, 2015 144.80 146.40 141.80 144.80 863 +2.80(+1.97%)
Mar 04, 2015 147.20 147.20 140.46 142.00 1,532 -6.00(-4.05%)
Mar 03, 2015 164.00 164.00 144.00 148.00 3,356 -12.80(-7.96%)
Mar 02, 2015 159.20 165.20 156.00 160.80 3,214 +5.20(+3.34%)
Feb 27, 2015 146.40 158.80 142.84 155.60 2,150 +10.00(+6.87%)
Feb 26, 2015 148.00 149.20 142.80 145.60 855 -2.00(-1.36%)
Feb 25, 2015 149.60 152.00 144.40 147.60 2,346 -2.00(-1.34%)
Feb 24, 2015 158.20 158.20 148.80 149.60 1,048 -7.00(-4.47%)
Feb 23, 2015 148.00 168.80 144.00 156.60 3,729 +7.40(+4.96%)
Feb 20, 2015 151.60 151.60 144.40 149.20 876 -2.80(-1.84%)
Feb 19, 2015 142.80 153.80 133.60 152.00 2,490 +0.80(+0.53%)
Feb 18, 2015 160.00 160.00 144.80 151.20 1,840 -2.80(-1.82%)
Feb 17, 2015 140.40 156.80 140.00 154.00 2,355 +16.00(+11.59%)
Feb 13, 2015 139.20 138.00 138.00 138.00 2,065 +2.00(+1.47%)
Feb 12, 2015 136.00 146.64 130.00 136.00 2,864 -2.00(-1.45%)
Feb 11, 2015 152.40 152.40 138.00 138.00 2,659 -14.00(-9.21%)
Feb 10, 2015 174.80 174.80 146.00 152.00 6,444 -23.60(-13.44%)
Feb 09, 2015 174.80 177.60 165.60 175.60 2,038 +9.00(+5.40%)
Feb 06, 2015 172.00 176.00 162.78 166.60 2,786 -7.00(-4.03%)
Feb 05, 2015 157.20 173.60 157.20 173.60 5,969 +16.40(+10.43%)
Feb 04, 2015 155.60 162.00 145.80 157.20 6,180 +7.60(+5.08%)
Feb 03, 2015 140.00 149.60 132.80 149.60 2,585 +16.80(+12.65%)
Feb 02, 2015 137.60 137.60 130.00 132.80 917 -4.80(-3.49%)
Jan 30, 2015 142.00 147.78 130.40 137.60 2,241 -2.40(-1.71%)
Jan 29, 2015 134.00 142.00 130.00 140.00 4,986 +9.20(+7.03%)
Jan 28, 2015 127.20 140.00 127.20 130.80 6,070 +4.00(+3.15%)
Jan 27, 2015 120.40 128.00 118.80 126.80 1,160 +6.40(+5.32%)
Jan 26, 2015 118.00 124.20 117.60 120.40 1,450 +2.80(+2.38%)
Jan 23, 2015 116.40 119.20 114.00 117.60 1,653 +2.00(+1.73%)
Jan 22, 2015 112.08 116.00 110.43 115.60 960 +1.60(+1.40%)
Jan 21, 2015 116.40 116.40 113.60 114.00 694 -2.40(-2.06%)
Jan 20, 2015 112.80 116.80 110.00 116.40 1,582 +5.20(+4.68%)
Jan 16, 2015 110.00 111.60 110.00 111.20 339 +0.00(+0.00%)
Jan 15, 2015 111.20 114.00 110.00 111.20 1,470 -0.40(-0.36%)
Jan 14, 2015 111.20 111.60 106.40 111.60 1,632 +1.60(+1.45%)
Jan 13, 2015 108.40 112.00 108.40 110.00 1,320 +0.80(+0.73%)
Jan 12, 2015 112.00 113.20 108.40 109.20 898 -2.80(-2.50%)
Jan 09, 2015 112.00 116.00 112.00 112.00 827 -2.00(-1.75%)
Jan 08, 2015 111.20 114.00 109.20 114.00 1,536 +2.80(+2.52%)
Jan 07, 2015 108.80 112.40 107.60 111.20 728 +2.80(+2.58%)
Jan 06, 2015 112.80 112.80 106.00 108.40 2,805 -4.40(-3.90%)
Jan 05, 2015 118.00 118.00 112.00 112.80 1,562 -4.40(-3.75%)
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.