Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Applied Dna Scns (NQ: APDN )

1.210 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2020 261.00 261.60 186.00 200.00 929,790 +25.80(+14.81%)
Jul 30, 2020 176.00 180.60 168.80 174.20 16,930 -3.20(-1.80%)
Jul 29, 2020 180.20 188.40 174.00 177.40 40,431 -4.60(-2.53%)
Jul 28, 2020 184.00 189.00 177.40 182.00 25,913 -3.00(-1.62%)
Jul 27, 2020 197.00 199.80 183.40 185.00 19,732 -9.60(-4.93%)
Jul 24, 2020 200.00 200.45 191.00 194.60 17,220 -9.20(-4.51%)
Jul 23, 2020 216.00 221.20 202.00 203.80 30,367 -13.40(-6.17%)
Jul 22, 2020 218.00 228.00 214.00 217.20 33,111 -7.20(-3.21%)
Jul 21, 2020 213.00 234.20 205.20 224.40 97,709 +13.00(+6.15%)
Jul 20, 2020 202.00 223.60 199.00 211.40 81,185 -3.20(-1.49%)
Jul 17, 2020 261.00 296.80 201.40 214.60 1,128,895 +34.80(+19.35%)
Jul 16, 2020 160.00 196.60 155.40 179.80 205,931 +19.20(+11.96%)
Jul 15, 2020 157.60 162.00 152.20 160.60 20,226 +4.40(+2.82%)
Jul 14, 2020 155.60 157.80 150.20 156.20 14,788 +0.60(+0.39%)
Jul 13, 2020 161.40 162.20 154.40 155.60 20,450 -6.60(-4.07%)
Jul 10, 2020 161.40 164.40 158.00 162.20 16,880 -0.60(-0.37%)
Jul 09, 2020 172.00 174.20 156.40 162.80 65,874 +2.40(+1.50%)
Jul 08, 2020 161.60 163.00 150.00 160.40 21,323 -2.20(-1.35%)
Jul 07, 2020 161.40 164.80 159.20 162.60 14,566 -2.20(-1.33%)
Jul 06, 2020 165.00 169.20 159.00 164.80 19,104 -0.20(-0.12%)
Jul 02, 2020 176.60 176.60 158.00 165.00 50,850 +10.00(+6.45%)
Jul 01, 2020 159.80 160.60 153.00 155.00 15,090 -6.40(-3.97%)
Jun 30, 2020 172.00 174.80 159.40 161.40 26,342 -14.60(-8.30%)
Jun 29, 2020 189.60 189.60 166.80 176.00 22,249 -5.80(-3.19%)
Jun 26, 2020 188.00 188.00 166.00 181.80 52,350 -3.80(-2.05%)
Jun 25, 2020 152.60 190.00 150.00 185.60 112,140 +33.20(+21.78%)
Jun 24, 2020 151.40 153.80 146.20 152.40 21,613 -0.60(-0.39%)
Jun 23, 2020 157.60 157.80 147.20 153.00 16,561 -5.40(-3.41%)
Jun 22, 2020 148.00 165.60 144.20 158.40 43,923 +10.60(+7.17%)
Jun 19, 2020 150.00 151.20 142.60 147.80 17,240 +1.60(+1.09%)
Jun 18, 2020 143.60 148.00 140.60 146.20 13,895 +1.00(+0.69%)
Jun 17, 2020 145.60 147.00 138.60 145.20 17,426 -5.80(-3.84%)
Jun 16, 2020 153.20 156.40 143.00 151.00 34,853 +2.60(+1.75%)
Jun 15, 2020 142.60 148.80 136.20 148.40 21,953 +4.20(+2.91%)
Jun 12, 2020 144.00 149.88 136.20 144.20 16,775 +3.40(+2.41%)
Jun 11, 2020 146.80 158.00 139.00 140.80 48,820 -10.80(-7.12%)
Jun 10, 2020 159.60 162.40 149.00 151.60 19,008 -4.80(-3.07%)
Jun 09, 2020 153.20 180.60 145.20 156.40 81,054 -0.80(-0.51%)
Jun 08, 2020 164.40 168.60 155.00 157.20 36,077 +10.00(+6.79%)
Jun 05, 2020 157.60 159.23 142.20 147.20 26,915 -12.40(-7.77%)
Jun 04, 2020 167.60 172.00 156.40 159.60 18,679 -7.60(-4.55%)
Jun 03, 2020 191.80 192.20 167.20 167.20 26,372 -25.60(-13.28%)
Jun 02, 2020 197.40 201.20 188.20 192.80 14,392 -4.60(-2.33%)
Jun 01, 2020 190.40 198.80 186.80 197.40 8,302 +3.00(+1.54%)
May 29, 2020 195.00 195.25 184.00 194.40 11,790 -2.00(-1.02%)
May 28, 2020 204.00 209.00 195.60 196.40 18,099 -6.80(-3.35%)
May 27, 2020 235.20 238.80 194.80 203.20 40,075 -32.40(-13.75%)
May 26, 2020 221.40 235.80 217.20 235.60 23,680 +14.80(+6.70%)
May 22, 2020 222.80 228.00 218.40 220.80 11,365 -7.40(-3.24%)
May 21, 2020 224.20 229.60 216.00 228.20 18,928 +3.20(+1.42%)
May 20, 2020 226.60 234.80 222.00 225.00 30,192 -8.20(-3.52%)
May 19, 2020 231.80 240.00 218.20 233.20 32,396 +9.20(+4.11%)
May 18, 2020 230.00 236.20 215.00 224.00 47,216 +1.80(+0.81%)
May 15, 2020 266.80 272.00 220.20 222.20 148,100 -82.00(-26.96%)
May 14, 2020 296.20 327.80 256.00 304.20 1,224,005 +126.40(+71.09%)
May 13, 2020 186.20 195.00 170.60 177.80 20,768 -8.00(-4.31%)
May 12, 2020 186.20 198.00 181.40 185.80 28,667 -1.60(-0.85%)
May 11, 2020 181.80 190.00 176.20 187.40 27,265 -2.20(-1.16%)
May 08, 2020 172.20 194.40 172.20 189.60 46,160 +13.60(+7.73%)
May 07, 2020 190.60 192.00 174.20 176.00 74,978 -12.00(-6.38%)
May 06, 2020 172.80 188.00 153.00 188.00 146,603 +15.80(+9.18%)
May 05, 2020 182.80 193.40 170.20 172.20 202,718 -10.40(-5.70%)
May 04, 2020 238.00 247.40 175.40 182.60 1,676,233 +50.00(+37.71%)
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.