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 (%)
Aug 31, 2021 120.20 122.60 114.50 117.20 10,922 -3.20(-2.66%)
Aug 30, 2021 117.80 123.60 113.40 120.40 14,626 +4.00(+3.44%)
Aug 27, 2021 119.80 121.20 116.40 116.40 3,509 -2.00(-1.69%)
Aug 26, 2021 117.80 121.20 115.80 118.40 10,288 +1.40(+1.20%)
Aug 25, 2021 118.80 119.60 115.00 117.00 5,687 -0.60(-0.51%)
Aug 24, 2021 115.60 119.00 112.60 117.60 4,097 +3.00(+2.62%)
Aug 23, 2021 115.60 116.60 112.20 114.60 5,637 +1.00(+0.88%)
Aug 20, 2021 114.20 117.80 112.02 113.60 6,945 +1.60(+1.43%)
Aug 19, 2021 115.80 115.80 111.40 112.00 3,575 -4.20(-3.61%)
Aug 18, 2021 118.00 120.00 115.20 116.20 3,075 -2.00(-1.69%)
Aug 17, 2021 117.80 120.40 116.40 118.20 5,969 -2.60(-2.15%)
Aug 16, 2021 118.20 121.58 109.60 120.80 18,056 +0.60(+0.50%)
Aug 13, 2021 122.40 135.60 117.80 120.20 58,840 -3.80(-3.06%)
Aug 12, 2021 130.00 131.40 123.40 124.00 16,831 -7.60(-5.78%)
Aug 11, 2021 127.00 132.60 123.00 131.60 11,608 +4.60(+3.62%)
Aug 10, 2021 135.60 135.60 126.00 127.00 9,728 -8.60(-6.34%)
Aug 09, 2021 136.40 137.60 132.00 135.60 9,979 -0.40(-0.29%)
Aug 06, 2021 129.20 139.40 126.60 136.00 23,958 +4.80(+3.66%)
Aug 05, 2021 128.20 138.00 128.00 131.20 29,392 +2.00(+1.55%)
Aug 04, 2021 126.00 131.40 115.20 129.20 71,319 -7.00(-5.14%)
Aug 03, 2021 107.60 157.60 104.00 136.20 1,318,889 +27.60(+25.41%)
Aug 02, 2021 106.60 109.21 104.00 108.60 6,700 +1.00(+0.93%)
Jul 30, 2021 103.40 112.40 102.60 107.60 13,532 +4.20(+4.06%)
Jul 29, 2021 105.20 110.00 102.20 103.40 11,701 -2.00(-1.90%)
Jul 28, 2021 105.00 112.40 102.29 105.40 17,656 -0.40(-0.38%)
Jul 27, 2021 101.40 107.00 100.40 105.80 12,607 +3.40(+3.32%)
Jul 26, 2021 112.20 118.65 102.00 102.40 18,456 -9.60(-8.57%)
Jul 23, 2021 117.40 122.60 112.00 112.00 63,452 -17.60(-13.58%)
Jul 22, 2021 109.00 161.00 109.00 129.60 771,398 +19.80(+18.03%)
Jul 21, 2021 103.60 110.00 103.60 109.80 7,129 +6.20(+5.98%)
Jul 20, 2021 106.60 106.60 102.20 103.60 3,242 -1.60(-1.52%)
Jul 19, 2021 103.00 109.20 102.00 105.20 4,859 -1.00(-0.94%)
Jul 16, 2021 108.80 110.00 105.60 106.20 3,442 -3.20(-2.93%)
Jul 15, 2021 109.80 111.00 108.00 109.40 1,580 +0.60(+0.55%)
Jul 14, 2021 114.80 117.20 108.73 108.80 6,312 -5.60(-4.90%)
Jul 13, 2021 117.20 121.00 114.20 114.40 2,826 -4.40(-3.70%)
Jul 12, 2021 116.60 119.20 115.40 118.80 1,704 +2.20(+1.89%)
Jul 09, 2021 113.80 118.40 113.80 116.60 2,247 +2.60(+2.28%)
Jul 08, 2021 119.00 120.40 112.40 114.00 7,419 -7.00(-5.79%)
Jul 07, 2021 123.20 124.20 120.20 121.00 2,715 -1.00(-0.82%)
Jul 06, 2021 125.80 126.40 122.00 122.00 2,388 -5.20(-4.09%)
Jul 02, 2021 128.80 129.40 125.00 127.20 1,998 -1.40(-1.09%)
Jul 01, 2021 134.20 136.40 128.00 128.60 3,657 -7.20(-5.30%)
Jun 30, 2021 129.80 138.40 128.40 135.80 3,652 +4.00(+3.03%)
Jun 29, 2021 141.40 141.40 131.40 131.80 5,893 -10.00(-7.05%)
Jun 28, 2021 140.00 143.80 136.80 141.80 3,543 +1.60(+1.14%)
Jun 25, 2021 140.00 150.00 138.10 140.20 13,965 +1.80(+1.30%)
Jun 24, 2021 136.60 139.00 133.20 138.40 10,062 +2.00(+1.47%)
Jun 23, 2021 134.80 136.59 132.69 136.40 1,856 +1.20(+0.89%)
Jun 22, 2021 134.60 135.69 131.80 135.20 2,741 -0.80(-0.59%)
Jun 21, 2021 134.00 136.00 130.20 136.00 3,093 +1.40(+1.04%)
Jun 18, 2021 132.20 134.80 130.40 134.60 4,203 +1.80(+1.36%)
Jun 17, 2021 132.00 135.00 130.20 132.80 4,172 -3.00(-2.21%)
Jun 16, 2021 133.60 135.80 131.40 135.80 3,040 +2.60(+1.95%)
Jun 15, 2021 135.60 136.00 130.60 133.20 2,984 -1.60(-1.19%)
Jun 14, 2021 133.20 135.80 131.05 134.80 5,127 +1.20(+0.90%)
Jun 11, 2021 131.60 133.60 128.40 133.60 4,239 +1.80(+1.37%)
Jun 10, 2021 129.00 133.00 125.50 131.80 5,085 +3.00(+2.33%)
Jun 09, 2021 127.40 129.40 124.20 128.80 7,342 +1.20(+0.94%)
Jun 08, 2021 125.40 127.60 119.40 127.60 8,176 +2.20(+1.75%)
Jun 07, 2021 120.00 125.60 116.40 125.40 35,305 +9.40(+8.10%)
Jun 04, 2021 117.60 118.00 115.40 116.00 3,935 -1.40(-1.19%)
Jun 03, 2021 116.20 120.60 113.45 117.40 9,504 -1.40(-1.18%)
Jun 02, 2021 116.00 119.60 115.20 118.80 7,975 +3.20(+2.77%)
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.