Indicators

Applied Dna Scns (NQ: APDN )

3.750 -0.340 (-8.31%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	72.00	74.40	66.47	70.00	3,225	+0.00(+0.00%)
Apr 27, 2017	68.00	72.00	68.00	70.00	496	+0.00(+0.00%)
Apr 26, 2017	72.00	72.00	70.00	70.00	1,090	+0.00(+0.00%)
Apr 25, 2017	66.00	70.00	66.00	70.00	692	+4.00(+6.06%)
Apr 24, 2017	72.00	72.00	66.00	66.00	2,007	-4.00(-5.71%)
Apr 21, 2017	70.00	72.00	68.00	70.00	877	+2.00(+2.94%)
Apr 20, 2017	68.00	70.00	67.00	68.00	1,110	+4.00(+6.25%)
Apr 19, 2017	66.00	66.00	62.00	64.00	1,540	-2.00(-3.03%)
Apr 18, 2017	64.00	68.00	64.00	66.00	692	+0.00(+0.00%)
Apr 17, 2017	66.00	66.00	62.00	66.00	405	+0.00(+0.00%)
Apr 13, 2017	62.00	68.00	62.00	66.00	1,360	+4.00(+6.45%)
Apr 12, 2017	64.00	64.00	62.00	62.00	466	+0.00(+0.00%)
Apr 11, 2017	62.00	64.00	60.00	62.00	1,763	+0.00(+0.00%)
Apr 10, 2017	64.00	64.00	62.00	62.00	459	-2.00(-3.12%)
Apr 07, 2017	64.00	66.00	64.00	64.00	952	-2.00(-3.03%)
Apr 06, 2017	66.00	66.00	64.20	66.00	281	+2.00(+3.12%)
Apr 05, 2017	64.00	66.00	64.00	64.00	643	+0.00(+0.00%)
Apr 04, 2017	66.00	72.00	64.00	64.00	2,040	-2.00(-3.03%)

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.