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 -0.110 (-8.33%)
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, 2016 2896 2920 2744 2752 68 -128.00(-4.44%)
Mar 30, 2016 2880 2896 2720 2880 47 +0.00(+0.00%)
Mar 29, 2016 2728 2928 2680 2880 129 +132.00(+4.80%)
Mar 28, 2016 2800 2832 2720 2748 98 -68.00(-2.41%)
Mar 24, 2016 2944 2816 2816 2816 79 -116.00(-3.96%)
Mar 23, 2016 2960 2990 2816 2932 162 -52.00(-1.74%)
Mar 22, 2016 2912 2992 2808 2984 221 +128.00(+4.48%)
Mar 21, 2016 2696 2904 2648 2856 295 +152.00(+5.62%)
Mar 18, 2016 2488 2787 2440 2704 346 +224.00(+9.03%)
Mar 17, 2016 2440 2480 2369 2480 130 +24.00(+0.98%)
Mar 16, 2016 2368 2456 2296 2456 123 +80.00(+3.37%)
Mar 15, 2016 2392 2458 2368 2376 105 -64.00(-2.62%)
Mar 14, 2016 2424 2464 2384 2440 75 -8.00(-0.33%)
Mar 11, 2016 2400 2468 2360 2448 151 +48.00(+2.00%)
Mar 10, 2016 2472 2472 2360 2400 53 -56.00(-2.28%)
Mar 09, 2016 2400 2456 2368 2456 72 +88.00(+3.72%)
Mar 08, 2016 2424 2488 2294 2368 259 -40.00(-1.66%)
Mar 07, 2016 2328 2472 2328 2408 179 +80.00(+3.44%)
Mar 04, 2016 2224 2400 2224 2328 195 +72.00(+3.19%)
Mar 03, 2016 2256 2336 2184 2256 111 +8.00(+0.36%)
Mar 02, 2016 2240 2288 2104 2248 109 +16.00(+0.72%)
Mar 01, 2016 2328 2328 2224 2232 210 -64.00(-2.79%)
Feb 29, 2016 2208 2342 2200 2296 137 +64.00(+2.87%)
Feb 26, 2016 2224 2296 2128 2232 129 +0.00(+0.00%)
Feb 25, 2016 2160 2272 2136 2232 81 +56.00(+2.57%)
Feb 24, 2016 2032 2184 1968 2176 142 +112.00(+5.43%)
Feb 23, 2016 2080 2096 2056 2064 98 -24.00(-1.15%)
Feb 22, 2016 2080 2192 2080 2088 97 +24.00(+1.16%)
Feb 19, 2016 2176 2200 2000 2064 297 -136.00(-6.18%)
Feb 18, 2016 2264 2298 2160 2200 151 -88.00(-3.85%)
Feb 17, 2016 2352 2376 2240 2288 181 -80.00(-3.38%)
Feb 16, 2016 2240 2384 2240 2368 128 +120.00(+5.34%)
Feb 12, 2016 2216 2248 2248 2248 105 +48.00(+2.18%)
Feb 11, 2016 2016 2360 2016 2200 273 -32.00(-1.43%)
Feb 10, 2016 2224 2264 2208 2232 139 +8.00(+0.36%)
Feb 09, 2016 2240 2376 2208 2224 125 -104.00(-4.47%)
Feb 08, 2016 2400 2460 2320 2328 124 -88.00(-3.64%)
Feb 05, 2016 2496 2520 2408 2416 61 -88.00(-3.51%)
Feb 04, 2016 2472 2520 2448 2504 32 +0.00(+0.00%)
Feb 03, 2016 2536 2536 2472 2504 50 -32.00(-1.26%)
Feb 02, 2016 2488 2542 2440 2536 79 +8.00(+0.32%)
Feb 01, 2016 2552 2552 2480 2528 48 -32.00(-1.25%)
Jan 29, 2016 2456 2560 2456 2560 71 +104.00(+4.23%)
Jan 28, 2016 2408 2508 2317 2456 48 +48.00(+1.99%)
Jan 27, 2016 2504 2560 2392 2408 107 -152.00(-5.94%)
Jan 26, 2016 2552 2568 2464 2560 172 +80.00(+3.23%)
Jan 25, 2016 2408 2520 2400 2480 53 +32.00(+1.31%)
Jan 22, 2016 2432 2480 2312 2448 83 +48.00(+2.00%)
Jan 21, 2016 2480 2496 2360 2400 122 -56.00(-2.28%)
Jan 20, 2016 2344 2464 2224 2456 187 +88.00(+3.72%)
Jan 19, 2016 2400 2448 2320 2368 145 +48.00(+2.07%)
Jan 15, 2016 2360 2320 2320 2320 218 -40.00(-1.69%)
Jan 14, 2016 2184 2432 2112 2360 265 +232.00(+10.90%)
Jan 13, 2016 2232 2288 2112 2128 187 -112.00(-5.00%)
Jan 12, 2016 2400 2466 2224 2240 207 -88.00(-3.78%)
Jan 11, 2016 2400 2400 2184 2328 231 -56.00(-2.35%)
Jan 08, 2016 2280 2399 2280 2384 228 -8.00(-0.33%)
Jan 07, 2016 2440 2488 2360 2392 289 -120.00(-4.78%)
Jan 06, 2016 2584 2656 2456 2512 231 -64.00(-2.48%)
Jan 05, 2016 2536 2624 2448 2576 118 +88.00(+3.54%)
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.