Indicators

Applied Dna Scns (NQ: APDN )

3.888 +0.148 (+3.96%)

Streaming Delayed Price Updated: 10:37 AM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	60.00	60.40	58.00	59.60	1,107	+0.40(+0.68%)
Sep 27, 2018	58.00	61.60	56.80	59.20	3,171	+0.00(+0.00%)
Sep 26, 2018	62.40	66.00	56.00	59.20	6,507	-3.20(-5.13%)
Sep 25, 2018	71.60	73.60	58.80	62.40	34,902	+4.00(+6.85%)
Sep 24, 2018	56.00	58.40	52.80	58.40	1,966	+1.60(+2.82%)
Sep 21, 2018	58.80	62.00	56.00	56.80	5,190	+1.20(+2.16%)
Sep 20, 2018	48.80	58.00	48.80	55.60	9,733	+8.40(+17.80%)
Sep 19, 2018	50.40	53.60	46.00	47.20	7,321	-1.88(-3.84%)
Sep 18, 2018	46.86	51.94	45.20	49.08	7,811	+3.48(+7.64%)
Sep 17, 2018	46.00	47.16	44.00	45.60	4,578	-0.40(-0.87%)
Sep 14, 2018	48.00	48.00	46.00	46.00	1,032	+0.00(+0.00%)
Sep 13, 2018	47.60	47.60	46.00	46.00	986	-2.00(-4.17%)
Sep 12, 2018	48.80	49.80	46.80	48.00	1,611	-1.60(-3.23%)
Sep 11, 2018	47.20	51.20	46.00	49.60	9,015	+2.40(+5.08%)
Sep 10, 2018	48.00	48.22	46.00	47.20	1,133	-0.80(-1.67%)
Sep 07, 2018	48.00	48.40	46.00	48.00	2,685	+2.40(+5.26%)
Sep 06, 2018	49.60	49.72	45.60	45.60	3,761	-4.00(-8.06%)
Sep 05, 2018	48.00	52.40	45.20	49.60	11,734	+2.80(+5.98%)

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.