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

Applied Dna Scns (NQ: APDN )

1.202 -0.118 (-8.94%)
Streaming Delayed Price Updated: 3:20 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 (%)
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.