Skip to main content

Applied Dna Scns (NQ: APDN )

1.210 -0.110 (-8.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 91.00 92.97 73.60 79.80 43,505 -2.20(-2.68%)
Feb 27, 2020 78.60 99.00 71.20 82.00 123,537 +9.60(+13.26%)
Feb 26, 2020 70.40 76.80 69.00 72.40 19,077 +1.40(+1.97%)
Feb 25, 2020 77.40 77.80 69.00 71.00 13,338 -4.80(-6.33%)
Feb 24, 2020 70.80 76.60 69.40 75.80 25,022 +4.60(+6.46%)
Feb 21, 2020 70.80 71.20 68.40 71.20 4,650 +0.80(+1.14%)
Feb 20, 2020 72.00 73.60 68.20 70.40 12,685 -1.40(-1.95%)
Feb 19, 2020 67.60 87.40 67.00 71.80 60,605 +4.40(+6.53%)
Feb 18, 2020 69.80 70.80 67.00 67.40 4,472 -2.20(-3.16%)
Feb 14, 2020 71.00 72.00 68.40 69.60 8,795 -1.40(-1.97%)
Feb 13, 2020 68.20 73.00 66.20 71.00 18,902 +2.60(+3.80%)
Feb 12, 2020 70.80 71.00 68.00 68.40 7,267 -1.60(-2.29%)
Feb 11, 2020 72.00 72.44 67.00 70.00 7,454 -2.40(-3.31%)
Feb 10, 2020 77.00 77.80 69.80 72.40 18,110 -5.40(-6.94%)
Feb 07, 2020 84.60 103.20 77.00 77.80 157,210 +0.60(+0.78%)
Feb 06, 2020 78.80 79.20 75.40 77.20 13,071 -0.20(-0.26%)
Feb 05, 2020 73.20 79.60 73.20 77.40 3,911 +4.40(+6.03%)
Feb 04, 2020 74.00 75.00 72.20 73.00 3,718 -0.40(-0.54%)
Feb 03, 2020 75.40 77.80 73.40 73.40 1,566 -2.40(-3.17%)
Jan 31, 2020 75.40 78.00 72.98 75.80 3,015 +0.40(+0.53%)
Jan 30, 2020 75.00 78.40 67.40 75.40 6,070 +0.40(+0.53%)
Jan 29, 2020 78.40 79.80 72.60 75.00 4,887 -2.80(-3.60%)
Jan 28, 2020 77.60 79.75 77.00 77.80 1,816 +0.60(+0.78%)
Jan 27, 2020 78.20 80.85 77.20 77.20 3,751 -1.80(-2.28%)
Jan 24, 2020 80.40 81.60 78.20 79.00 2,750 -1.40(-1.74%)
Jan 23, 2020 80.80 81.80 78.00 80.40 3,719 -1.00(-1.23%)
Jan 22, 2020 81.40 83.06 80.60 81.40 2,940 +0.00(+0.00%)
Jan 21, 2020 84.20 85.58 81.20 81.40 5,107 -4.40(-5.13%)
Jan 17, 2020 84.40 88.40 81.80 85.80 11,340 +1.40(+1.66%)
Jan 16, 2020 83.00 85.20 80.60 84.40 2,846 +1.20(+1.44%)
Jan 15, 2020 84.00 84.00 78.00 83.20 6,302 -0.40(-0.48%)
Jan 14, 2020 86.00 86.40 80.90 83.60 5,157 -1.80(-2.11%)
Jan 13, 2020 88.80 94.00 80.87 85.40 29,529 +5.20(+6.48%)
Jan 10, 2020 83.80 84.00 79.00 80.20 8,960 -3.60(-4.30%)
Jan 09, 2020 88.40 91.80 83.63 83.80 5,645 -4.40(-4.99%)
Jan 08, 2020 87.00 94.80 86.00 88.20 19,937 +3.20(+3.76%)
Jan 07, 2020 86.40 88.40 84.60 85.00 2,288 -2.20(-2.52%)
Jan 06, 2020 89.60 91.00 85.40 87.20 4,827 -2.00(-2.24%)
Jan 03, 2020 87.40 91.00 84.40 89.20 5,815 +0.60(+0.68%)
Jan 02, 2020 83.40 90.00 82.20 88.60 9,548 +4.80(+5.73%)
Dec 31, 2019 83.80 86.40 82.20 83.80 7,640 -0.60(-0.71%)
Dec 30, 2019 86.20 88.40 82.80 84.40 8,185 -2.20(-2.54%)
Dec 27, 2019 88.40 99.00 82.46 86.60 22,650 -1.40(-1.59%)
Dec 26, 2019 77.60 91.80 77.60 88.00 18,203 +9.80(+12.53%)
Dec 24, 2019 77.20 79.80 76.60 78.20 1,430 -0.60(-0.76%)
Dec 23, 2019 79.00 82.60 76.40 78.80 4,226 -0.80(-1.01%)
Dec 20, 2019 79.40 79.60 75.40 79.60 6,270 +1.20(+1.53%)
Dec 19, 2019 77.40 79.60 75.20 78.40 6,178 +0.80(+1.03%)
Dec 18, 2019 78.40 80.20 76.54 77.60 3,089 -0.80(-1.02%)
Dec 17, 2019 81.00 81.00 77.60 78.40 3,050 -2.60(-3.21%)
Dec 16, 2019 78.40 81.20 76.00 81.00 7,248 +2.20(+2.79%)
Dec 13, 2019 79.80 80.00 70.31 78.80 14,865 -6.40(-7.51%)
Dec 12, 2019 85.80 87.00 83.00 85.20 21,822 +1.80(+2.16%)
Dec 11, 2019 82.40 83.80 80.00 83.40 11,224 +1.40(+1.71%)
Dec 10, 2019 84.00 86.00 80.00 82.00 19,265 +2.00(+2.50%)
Dec 09, 2019 78.20 82.20 78.20 80.00 5,748 +1.20(+1.52%)
Dec 06, 2019 75.00 78.92 74.00 78.80 6,360 +2.40(+3.14%)
Dec 05, 2019 77.80 79.20 74.80 76.40 11,361 -2.80(-3.54%)
Dec 04, 2019 78.40 80.16 76.20 79.20 7,496 +0.20(+0.25%)
Dec 03, 2019 82.00 82.00 77.60 79.00 11,327 -3.40(-4.13%)
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.