Skip to main content

Applied Dna Scns (NQ: APDN )

1.320 -0.050 (-3.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

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.