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 (-8.34%)
Streaming Delayed Price Updated: 3:46 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, 2015 2160 2200 2032 2072 145 -88.00(-4.07%)
Mar 30, 2015 2240 2240 2056 2160 318 +0.00(+0.00%)
Mar 27, 2015 2360 2360 2080 2160 1,438 -352.00(-14.01%)
Mar 26, 2015 2568 2680 2512 2512 128 -152.00(-5.71%)
Mar 25, 2015 2680 2714 2576 2664 46 -16.00(-0.60%)
Mar 24, 2015 2752 2752 2616 2680 69 -24.00(-0.89%)
Mar 23, 2015 2640 2784 2640 2704 64 +104.00(+4.00%)
Mar 20, 2015 2624 2815 2600 2600 164 +24.00(+0.93%)
Mar 19, 2015 3024 3024 2560 2576 159 -312.00(-10.80%)
Mar 18, 2015 2352 3016 2352 2888 278 +528.00(+22.37%)
Mar 17, 2015 2496 2624 2288 2360 133 -160.00(-6.35%)
Mar 16, 2015 2720 2816 2472 2520 131 -208.00(-7.62%)
Mar 13, 2015 2824 2864 2720 2728 36 -88.00(-3.12%)
Mar 12, 2015 2752 2920 2748 2816 63 +96.00(+3.53%)
Mar 11, 2015 2864 2880 2720 2720 73 -96.00(-3.41%)
Mar 10, 2015 3040 3071 2800 2816 96 -224.00(-7.37%)
Mar 09, 2015 2992 3040 2960 3040 66 +24.00(+0.80%)
Mar 06, 2015 2904 3064 2904 3016 59 +120.00(+4.14%)
Mar 05, 2015 2896 2928 2836 2896 43 +56.00(+1.97%)
Mar 04, 2015 2944 2944 2809 2840 76 -120.00(-4.05%)
Mar 03, 2015 3280 3280 2880 2960 167 -256.00(-7.96%)
Mar 02, 2015 3184 3304 3120 3216 160 +104.00(+3.34%)
Feb 27, 2015 2928 3176 2857 3112 107 +200.00(+6.87%)
Feb 26, 2015 2960 2984 2856 2912 42 -40.00(-1.36%)
Feb 25, 2015 2992 3040 2888 2952 117 -40.00(-1.34%)
Feb 24, 2015 3164 3164 2976 2992 52 -140.00(-4.47%)
Feb 23, 2015 2960 3376 2880 3132 186 +148.00(+4.96%)
Feb 20, 2015 3032 3032 2888 2984 43 -56.00(-1.84%)
Feb 19, 2015 2856 3076 2672 3040 124 +16.00(+0.53%)
Feb 18, 2015 3200 3200 2896 3024 92 -56.00(-1.82%)
Feb 17, 2015 2808 3136 2800 3080 117 +320.00(+11.59%)
Feb 13, 2015 2784 2760 2760 2760 103 +40.00(+1.47%)
Feb 12, 2015 2720 2933 2600 2720 143 -40.00(-1.45%)
Feb 11, 2015 3048 3048 2760 2760 132 -280.00(-9.21%)
Feb 10, 2015 3496 3496 2920 3040 322 -472.00(-13.44%)
Feb 09, 2015 3496 3552 3312 3512 101 +180.00(+5.40%)
Feb 06, 2015 3440 3520 3256 3332 139 -140.00(-4.03%)
Feb 05, 2015 3144 3472 3144 3472 298 +328.00(+10.43%)
Feb 04, 2015 3112 3240 2916 3144 309 +152.00(+5.08%)
Feb 03, 2015 2800 2992 2656 2992 129 +336.00(+12.65%)
Feb 02, 2015 2752 2752 2600 2656 45 -96.00(-3.49%)
Jan 30, 2015 2840 2956 2608 2752 112 -48.00(-1.71%)
Jan 29, 2015 2680 2840 2600 2800 249 +184.00(+7.03%)
Jan 28, 2015 2544 2800 2544 2616 303 +80.00(+3.15%)
Jan 27, 2015 2408 2560 2376 2536 58 +128.00(+5.32%)
Jan 26, 2015 2360 2484 2352 2408 72 +56.00(+2.38%)
Jan 23, 2015 2328 2384 2280 2352 82 +40.00(+1.73%)
Jan 22, 2015 2242 2320 2209 2312 48 +32.00(+1.40%)
Jan 21, 2015 2328 2328 2272 2280 34 -48.00(-2.06%)
Jan 20, 2015 2256 2336 2200 2328 79 +104.00(+4.68%)
Jan 16, 2015 2200 2232 2200 2224 16 +0.00(+0.00%)
Jan 15, 2015 2224 2280 2200 2224 73 -8.00(-0.36%)
Jan 14, 2015 2224 2232 2128 2232 81 +32.00(+1.45%)
Jan 13, 2015 2168 2240 2168 2200 66 +16.00(+0.73%)
Jan 12, 2015 2240 2264 2168 2184 44 -56.00(-2.50%)
Jan 09, 2015 2240 2320 2240 2240 41 -40.00(-1.75%)
Jan 08, 2015 2224 2280 2184 2280 76 +56.00(+2.52%)
Jan 07, 2015 2176 2248 2152 2224 36 +56.00(+2.58%)
Jan 06, 2015 2256 2256 2120 2168 140 -88.00(-3.90%)
Jan 05, 2015 2360 2360 2240 2256 78 -88.00(-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.