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 (%)
May 28, 2021 119.40 120.00 115.60 115.80 6,506 -4.20(-3.50%)
May 27, 2021 119.80 122.00 118.80 120.00 6,684 -0.80(-0.66%)
May 26, 2021 119.60 124.60 115.81 120.80 29,438 +5.00(+4.32%)
May 25, 2021 114.00 116.40 113.00 115.80 5,379 +0.80(+0.70%)
May 24, 2021 119.00 119.00 114.20 115.00 7,004 -5.20(-4.33%)
May 21, 2021 120.00 121.40 117.40 120.20 6,339 -1.00(-0.83%)
May 20, 2021 118.80 124.00 118.10 121.20 3,952 +1.60(+1.34%)
May 19, 2021 122.00 123.00 118.19 119.60 8,018 -4.80(-3.86%)
May 18, 2021 126.00 130.80 123.60 124.40 19,042 -2.60(-2.05%)
May 17, 2021 122.60 127.40 121.90 127.00 7,107 +3.40(+2.75%)
May 14, 2021 118.20 126.00 114.20 123.60 15,940 +5.00(+4.22%)
May 13, 2021 126.00 128.60 118.40 118.60 15,111 -7.40(-5.87%)
May 12, 2021 130.00 150.00 120.00 126.00 93,310 -7.40(-5.55%)
May 11, 2021 112.00 154.40 112.00 133.40 672,589 +17.20(+14.80%)
May 10, 2021 118.80 121.80 115.20 116.20 4,304 -0.80(-0.68%)
May 07, 2021 118.40 120.76 115.80 117.00 2,260 -0.80(-0.68%)
May 06, 2021 127.20 127.20 114.00 117.80 15,737 -6.20(-5.00%)
May 05, 2021 130.60 135.50 121.50 124.00 21,804 +3.40(+2.82%)
May 04, 2021 122.60 124.60 117.80 120.60 7,460 -5.00(-3.98%)
May 03, 2021 137.60 138.40 125.00 125.60 8,497 -11.80(-8.59%)
Apr 30, 2021 136.60 140.40 135.50 137.40 3,295 -1.40(-1.01%)
Apr 29, 2021 140.00 141.80 134.60 138.80 2,695 -0.80(-0.57%)
Apr 28, 2021 137.80 139.60 134.60 139.60 3,256 +2.20(+1.60%)
Apr 27, 2021 139.60 140.00 134.00 137.40 3,091 -0.40(-0.29%)
Apr 26, 2021 135.20 139.20 134.40 137.80 5,073 +2.60(+1.92%)
Apr 23, 2021 131.80 138.09 129.36 135.20 4,825 +3.40(+2.58%)
Apr 22, 2021 129.20 134.80 128.40 131.80 6,008 +0.20(+0.15%)
Apr 21, 2021 123.40 131.60 120.00 131.60 13,576 +11.80(+9.85%)
Apr 20, 2021 119.40 122.00 117.00 119.80 4,725 +1.40(+1.18%)
Apr 19, 2021 124.40 128.00 118.00 118.40 11,698 -7.60(-6.03%)
Apr 16, 2021 128.80 129.80 124.40 126.00 6,170 -4.40(-3.37%)
Apr 15, 2021 133.40 135.60 126.80 130.40 8,201 -1.80(-1.36%)
Apr 14, 2021 137.60 138.80 130.80 132.20 10,257 -5.60(-4.06%)
Apr 13, 2021 132.80 138.60 128.40 137.80 14,507 +5.20(+3.92%)
Apr 12, 2021 141.40 156.20 131.00 132.60 106,153 -9.40(-6.62%)
Apr 09, 2021 145.00 147.40 141.60 142.00 8,470 -6.00(-4.05%)
Apr 08, 2021 156.80 165.00 146.40 148.00 35,249 -16.60(-10.09%)
Apr 07, 2021 163.00 199.20 158.00 164.60 466,045 +19.20(+13.20%)
Apr 06, 2021 145.80 147.40 141.20 145.40 6,990 -2.40(-1.62%)
Apr 05, 2021 147.20 151.00 138.00 147.80 25,482 -4.20(-2.76%)
Apr 01, 2021 144.00 152.00 141.40 152.00 9,520 +8.20(+5.70%)
Mar 31, 2021 142.60 145.60 140.00 143.80 4,801 +1.80(+1.27%)
Mar 30, 2021 142.80 146.20 140.20 142.00 5,669 +0.40(+0.28%)
Mar 29, 2021 154.40 157.80 140.00 141.60 9,226 -14.00(-9.00%)
Mar 26, 2021 160.40 161.60 151.80 155.60 5,365 -4.00(-2.51%)
Mar 25, 2021 150.40 160.00 145.20 159.60 16,190 +6.00(+3.91%)
Mar 24, 2021 162.00 166.20 152.40 153.60 6,154 -6.40(-4.00%)
Mar 23, 2021 172.40 174.40 160.00 160.00 4,738 -12.60(-7.30%)
Mar 22, 2021 175.40 177.00 171.80 172.60 4,266 -2.80(-1.60%)
Mar 19, 2021 166.20 178.00 166.20 175.40 6,020 +9.20(+5.54%)
Mar 18, 2021 171.60 175.80 166.20 166.20 7,768 -5.60(-3.26%)
Mar 17, 2021 166.20 176.00 163.00 171.80 5,912 +4.80(+2.87%)
Mar 16, 2021 178.40 179.20 166.40 167.00 10,515 -12.40(-6.91%)
Mar 15, 2021 185.60 185.60 176.20 179.40 14,368 -5.80(-3.13%)
Mar 12, 2021 179.80 185.60 173.40 185.20 10,945 +2.80(+1.54%)
Mar 11, 2021 179.00 187.00 175.00 182.40 15,648 +8.40(+4.83%)
Mar 10, 2021 174.40 174.80 167.20 174.00 8,156 +3.20(+1.87%)
Mar 09, 2021 160.00 171.00 157.20 170.80 28,450 +14.40(+9.21%)
Mar 08, 2021 161.60 170.00 156.20 156.40 10,474 -2.20(-1.39%)
Mar 05, 2021 155.80 159.00 137.60 158.60 14,805 +5.80(+3.80%)
Mar 04, 2021 174.60 174.60 137.00 152.80 43,459 -22.80(-12.98%)
Mar 03, 2021 182.00 182.00 169.40 175.60 26,202 +5.80(+3.42%)
Mar 02, 2021 175.60 182.60 168.40 169.80 46,792 -3.40(-1.96%)
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.