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

Applied Dna Scns (NQ: APDN )

1.245 +0.035 (+2.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Apr 30, 2018 1200 1208 1168 1208 37 +32.00(+2.72%)
Apr 27, 2018 1168 1184 1168 1176 32 +8.00(+0.68%)
Apr 26, 2018 1160 1192 1160 1168 27 -24.00(-2.01%)
Apr 25, 2018 1200 1208 1176 1192 64 +0.00(+0.00%)
Apr 24, 2018 1216 1216 1152 1192 65 +24.08(+2.06%)
Apr 23, 2018 1160 1216 1144 1168 33 -8.08(-0.69%)
Apr 20, 2018 1168 1206 1168 1176 23 +23.60(+2.05%)
Apr 19, 2018 1200 1200 1144 1152 8 -23.60(-2.01%)
Apr 18, 2018 1184 1216 1144 1176 33 +8.00(+0.68%)
Apr 17, 2018 1136 1176 1136 1168 36 +24.00(+2.10%)
Apr 16, 2018 1200 1216 1096 1144 201 -88.00(-7.14%)
Apr 13, 2018 1232 1232 1192 1232 42 +15.92(+1.31%)
Apr 12, 2018 1200 1224 1184 1216 73 +0.08(+0.01%)
Apr 11, 2018 1200 1231 1160 1216 131 -8.00(-0.65%)
Apr 10, 2018 1208 1232 1184 1224 278 +72.00(+6.25%)
Apr 09, 2018 1264 1264 1152 1152 63 -104.00(-8.28%)
Apr 06, 2018 1224 1272 1200 1256 222 +24.00(+1.95%)
Apr 05, 2018 1128 1240 1128 1232 238 +136.00(+12.41%)
Apr 04, 2018 1104 1136 1084 1096 21 +8.00(+0.74%)
Apr 03, 2018 1120 1136 1088 1088 46 -54.96(-4.81%)
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.