Indicators

Applied Dna Scns (NQ: APDN )

3.450 -0.290 (-7.75%)

Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	66.80	69.66	65.60	69.20	789	+2.80(+4.22%)
Jul 28, 2017	65.60	66.40	64.40	66.40	1,026	+0.40(+0.61%)
Jul 27, 2017	66.40	68.00	62.00	66.00	1,079	+2.80(+4.43%)
Jul 26, 2017	62.00	66.00	62.00	63.20	639	+1.20(+1.94%)
Jul 25, 2017	63.60	65.60	62.00	62.00	1,255	-0.80(-1.27%)
Jul 24, 2017	63.20	65.20	62.00	62.80	848	-1.20(-1.88%)
Jul 21, 2017	64.80	64.80	62.00	64.00	1,259	-0.80(-1.23%)
Jul 20, 2017	64.00	65.60	64.00	64.80	2,241	+0.40(+0.62%)
Jul 19, 2017	68.80	71.56	64.40	64.40	1,864	-4.40(-6.40%)
Jul 18, 2017	72.00	73.20	68.40	68.80	2,183	-3.20(-4.44%)
Jul 17, 2017	71.20	73.20	70.00	72.00	1,562	+1.20(+1.69%)
Jul 14, 2017	72.00	72.00	69.60	70.80	452	-1.00(-1.39%)
Jul 13, 2017	72.40	73.02	68.40	71.80	1,605	-0.60(-0.83%)
Jul 12, 2017	72.80	72.80	71.60	72.40	1,580	-0.40(-0.55%)
Jul 11, 2017	73.20	73.20	70.00	72.80	3,328	+3.20(+4.60%)
Jul 10, 2017	70.00	70.40	67.20	69.60	1,472	-1.17(-1.66%)
Jul 07, 2017	70.00	71.96	66.00	70.77	3,885	+0.37(+0.53%)
Jul 06, 2017	68.80	70.40	67.60	70.40	2,490	+1.20(+1.73%)
Jul 05, 2017	70.00	72.40	66.00	69.20	4,439	-0.80(-1.14%)

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.