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

Applied Dna Scns (NQ: APDN )

3.060 -0.390 (-11.30%)
Streaming Delayed Price Updated: 3:42 PM EDT, May 13, 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 (%)
Jun 30, 2015 128.80 129.60 120.60 124.00 2,250 -2.80(-2.21%)
Jun 29, 2015 138.40 138.40 126.80 126.80 2,393 -11.20(-8.12%)
Jun 26, 2015 127.60 138.00 120.80 138.00 5,021 +11.20(+8.83%)
Jun 25, 2015 134.40 136.80 124.00 126.80 2,377 -9.20(-6.76%)
Jun 24, 2015 134.00 138.00 133.60 136.00 1,766 -1.60(-1.16%)
Jun 23, 2015 142.00 142.00 135.20 137.60 835 -3.60(-2.55%)
Jun 22, 2015 140.40 142.00 140.00 141.20 2,907 -1.60(-1.12%)
Jun 19, 2015 147.60 148.80 140.00 142.80 5,364 -2.80(-1.92%)
Jun 18, 2015 146.40 147.60 136.01 145.60 8,627 +6.00(+4.30%)
Jun 17, 2015 132.00 140.40 126.80 139.60 4,519 +9.60(+7.38%)
Jun 16, 2015 121.60 135.48 121.60 130.00 7,550 +8.40(+6.91%)
Jun 15, 2015 115.60 123.00 115.60 121.60 1,839 +6.00(+5.19%)
Jun 12, 2015 114.80 117.20 114.00 115.60 708 +1.20(+1.05%)
Jun 11, 2015 115.20 116.40 114.40 114.40 847 +0.40(+0.35%)
Jun 10, 2015 115.20 116.00 112.80 114.00 1,215 +1.60(+1.42%)
Jun 09, 2015 116.00 121.60 110.80 112.40 1,705 -3.60(-3.10%)
Jun 08, 2015 109.20 120.50 109.20 116.00 4,497 +6.80(+6.23%)
Jun 05, 2015 108.00 109.60 106.00 109.20 1,305 +1.60(+1.49%)
Jun 04, 2015 104.80 108.00 104.00 107.60 1,637 +3.60(+3.46%)
Jun 03, 2015 102.80 106.80 102.80 104.00 1,843 +2.40(+2.36%)
Jun 02, 2015 102.00 104.40 100.40 101.60 1,077 +0.00(+0.00%)
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.