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 (%)
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%)
May 01, 2020 132.40 134.00 121.20 132.60 30,300 -5.00(-3.63%)
Apr 30, 2020 121.80 153.80 116.40 137.60 130,077 +13.80(+11.15%)
Apr 29, 2020 131.20 134.40 123.00 123.80 15,965 -7.20(-5.50%)
Apr 28, 2020 135.00 135.80 130.20 131.00 10,337 -2.60(-1.95%)
Apr 27, 2020 128.00 135.60 124.80 133.60 21,652 +6.40(+5.03%)
Apr 24, 2020 126.00 129.00 118.21 127.20 34,770 +3.40(+2.75%)
Apr 23, 2020 124.60 130.00 121.60 123.80 23,016 -3.20(-2.52%)
Apr 22, 2020 128.00 129.40 115.40 127.00 31,541 -0.20(-0.16%)
Apr 21, 2020 126.00 138.00 120.80 127.20 194,464 +18.60(+17.13%)
Apr 20, 2020 105.60 114.40 104.60 108.60 13,977 -1.40(-1.27%)
Apr 17, 2020 112.80 116.80 105.60 110.00 31,680 -10.80(-8.94%)
Apr 16, 2020 110.00 124.60 104.60 120.80 74,322 +5.60(+4.86%)
Apr 15, 2020 167.80 174.80 111.00 115.20 1,031,471 +24.20(+26.59%)
Apr 14, 2020 81.40 93.60 81.40 91.00 23,207 +10.20(+12.62%)
Apr 13, 2020 82.80 83.20 78.40 80.80 7,670 +1.20(+1.51%)
Apr 09, 2020 81.00 84.00 78.40 79.60 9,065 -0.80(-1.00%)
Apr 08, 2020 77.60 81.40 72.20 80.40 9,889 +2.80(+3.61%)
Apr 07, 2020 78.40 79.40 74.00 77.60 8,453 -0.80(-1.02%)
Apr 06, 2020 75.60 78.80 75.20 78.40 10,237 +3.20(+4.26%)
Apr 03, 2020 76.80 78.40 72.60 75.20 9,710 -1.60(-2.08%)
Apr 02, 2020 85.40 86.80 75.00 76.80 24,931 +1.00(+1.32%)
Apr 01, 2020 80.40 80.40 72.20 75.80 10,802 -4.60(-5.72%)
Mar 31, 2020 80.40 85.00 80.00 80.40 4,643 -1.00(-1.23%)
Mar 30, 2020 86.80 88.60 81.20 81.40 7,881 -5.40(-6.22%)
Mar 27, 2020 85.00 91.00 82.04 86.80 13,680 +2.20(+2.60%)
Mar 26, 2020 81.20 93.00 79.00 84.60 29,737 +3.00(+3.68%)
Mar 25, 2020 78.80 82.00 73.20 81.60 19,000 +1.60(+2.00%)
Mar 24, 2020 91.60 91.60 76.60 80.00 33,032 +0.40(+0.50%)
Mar 23, 2020 82.00 88.20 77.80 79.60 26,372 -13.60(-14.59%)
Mar 20, 2020 93.40 109.60 83.20 93.20 67,750 -16.80(-15.27%)
Mar 19, 2020 144.40 179.00 98.80 110.00 247,133 -29.20(-20.98%)
Mar 18, 2020 62.80 155.00 59.00 139.20 199,419 +76.60(+122.36%)
Mar 17, 2020 68.80 69.00 58.00 62.60 11,686 +5.40(+9.44%)
Mar 16, 2020 55.20 65.80 50.40 57.20 12,466 +1.20(+2.14%)
Mar 13, 2020 59.00 63.20 52.80 56.00 8,680 -5.60(-9.09%)
Mar 12, 2020 80.20 80.20 52.80 61.60 23,315 -20.40(-24.88%)
Mar 11, 2020 79.80 86.20 79.60 82.00 11,760 +0.60(+0.74%)
Mar 10, 2020 88.00 88.00 78.60 81.40 17,229 -3.20(-3.78%)
Mar 09, 2020 90.00 90.20 81.20 84.60 24,443 -9.20(-9.81%)
Mar 06, 2020 97.00 98.60 91.19 93.80 25,400 -4.40(-4.48%)
Mar 05, 2020 89.40 103.00 87.80 98.20 76,087 +10.20(+11.59%)
Mar 04, 2020 95.20 95.20 87.00 88.00 24,985 -7.60(-7.95%)
Mar 03, 2020 91.00 99.80 85.20 95.60 84,979 -8.00(-7.72%)
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.