Skip to main content

Applied Dna Scns (NQ: APDN )

0.4100 -0.0180 (-4.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 57.60 57.60 57.60 0 -1.60(-2.70%)
Mar 28, 2018 59.20 62.00 56.54 59.20 1,096 -0.04(-0.07%)
Mar 27, 2018 62.00 62.00 58.80 59.24 739 -1.16(-1.92%)
Mar 26, 2018 60.40 61.01 59.60 60.40 96 -0.40(-0.66%)
Mar 23, 2018 62.00 63.18 60.00 60.80 734 -2.00(-3.18%)
Mar 22, 2018 62.00 62.80 62.00 62.80 1,046 +0.00(+0.00%)
Mar 21, 2018 60.40 62.80 59.60 62.80 688 +1.20(+1.95%)
Mar 20, 2018 62.80 63.16 60.40 61.60 689 -0.40(-0.65%)
Mar 19, 2018 63.60 63.60 60.40 62.00 603 -2.00(-3.12%)
Mar 16, 2018 63.60 64.00 62.80 64.00 2,071 +1.20(+1.91%)
Mar 15, 2018 64.00 64.00 62.80 62.80 2,588 +0.00(+0.00%)
Mar 14, 2018 62.00 63.60 62.00 62.80 1,924 -0.40(-0.63%)
Mar 13, 2018 62.00 63.60 62.00 63.20 619 +1.20(+1.94%)
Mar 12, 2018 62.00 62.80 61.95 62.00 483 -1.40(-2.21%)
Mar 09, 2018 63.60 64.00 62.80 63.40 715 +1.40(+2.26%)
Mar 08, 2018 64.00 64.00 62.00 62.00 633 -0.80(-1.27%)
Mar 07, 2018 63.60 64.80 62.40 62.80 1,877 -0.40(-0.63%)
Mar 06, 2018 63.60 65.20 63.20 63.20 842 -0.80(-1.25%)
Mar 05, 2018 64.80 64.80 64.00 64.00 1,657 +0.00(+0.00%)
Mar 02, 2018 64.00 64.80 61.60 64.00 1,367 +0.00(+0.00%)
Mar 01, 2018 58.80 64.00 56.80 64.00 3,994 +6.00(+10.34%)
Feb 28, 2018 57.60 58.80 57.20 58.00 446 -0.80(-1.36%)
Feb 27, 2018 59.20 59.60 57.22 58.80 896 +2.00(+3.52%)
Feb 26, 2018 60.80 60.80 54.40 56.80 1,372 -0.40(-0.70%)
Feb 23, 2018 57.60 57.60 56.80 57.20 475 +0.40(+0.70%)
Feb 22, 2018 56.80 57.54 56.80 56.80 344 +0.00(+0.00%)
Feb 21, 2018 57.20 58.00 56.80 56.80 995 +0.00(+0.00%)
Feb 20, 2018 56.40 57.97 56.40 56.80 624 -0.40(-0.70%)
Feb 16, 2018 57.20 57.20 57.20 0 -1.20(-2.05%)
Feb 15, 2018 58.40 60.00 58.00 58.40 619 +1.20(+2.10%)
Feb 14, 2018 56.40 57.58 56.00 57.20 1,124 -2.00(-3.38%)
Feb 13, 2018 56.00 59.20 55.20 59.20 1,316 +4.40(+8.03%)
Feb 12, 2018 56.80 59.60 54.80 54.80 1,153 -2.80(-4.86%)
Feb 09, 2018 58.80 60.00 55.20 57.60 7,361 -3.20(-5.26%)
Feb 08, 2018 64.00 64.80 60.80 60.80 1,928 -3.20(-5.00%)
Feb 07, 2018 64.00 64.00 63.60 64.00 1,948 +0.40(+0.63%)
Feb 06, 2018 62.80 64.80 61.68 63.60 1,403 +2.00(+3.25%)
Feb 05, 2018 62.00 63.60 61.24 61.60 1,271 -0.80(-1.28%)
Feb 02, 2018 63.20 64.00 62.00 62.40 2,668 -0.40(-0.64%)
Feb 01, 2018 62.00 62.80 60.40 62.80 1,438 +2.00(+3.29%)
Jan 31, 2018 61.60 62.80 60.40 60.80 2,859 +0.40(+0.66%)
Jan 30, 2018 62.40 62.40 60.00 60.40 1,636 -2.40(-3.82%)
Jan 29, 2018 63.60 64.80 60.00 62.80 3,213 -0.40(-0.63%)
Jan 26, 2018 64.00 66.80 62.00 63.20 6,206 -0.80(-1.25%)
Jan 25, 2018 68.00 69.60 62.00 64.00 24,163 +4.00(+6.67%)
Jan 24, 2018 62.00 63.20 60.00 60.00 721 -2.40(-3.85%)
Jan 23, 2018 62.40 65.37 59.60 62.40 6,125 -1.20(-1.89%)
Jan 22, 2018 60.00 64.80 60.00 63.60 2,168 +3.60(+6.00%)
Jan 19, 2018 59.20 62.00 58.80 60.00 2,520 +0.80(+1.35%)
Jan 18, 2018 58.80 59.60 57.24 59.20 2,744 +0.40(+0.68%)
Jan 17, 2018 58.40 60.00 58.00 58.80 1,928 -0.80(-1.34%)
Jan 16, 2018 60.80 62.00 58.04 59.60 4,844 -1.20(-1.97%)
Jan 12, 2018 60.80 60.80 60.80 0 -2.00(-3.18%)
Jan 11, 2018 66.00 66.00 62.80 62.80 5,182 -1.40(-2.18%)
Jan 10, 2018 63.60 70.00 62.80 64.20 38,671 -0.20(-0.31%)
Jan 09, 2018 63.20 64.80 63.20 64.40 1,905 +1.20(+1.90%)
Jan 08, 2018 62.80 64.40 62.40 63.20 3,141 -1.20(-1.86%)
Jan 05, 2018 65.20 65.60 64.00 64.40 3,581 +0.00(+0.00%)
Jan 04, 2018 64.40 64.80 62.80 64.40 2,210 +0.00(+0.00%)
Jan 03, 2018 65.20 67.42 64.00 64.40 6,480 +0.40(+0.63%)
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.