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 (%)
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.