Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	200.00	200.00	176.00	176.00	381	-16.00(-8.33%)
Sep 27, 2019	202.24	219.76	188.00	192.00	397	-8.88(-4.42%)
Sep 26, 2019	200.00	214.32	200.00	200.88	377	+8.88(+4.62%)
Sep 25, 2019	224.00	224.00	176.00	192.00	728	-19.60(-9.26%)
Sep 24, 2019	232.00	237.68	208.80	211.60	775	-4.40(-2.04%)
Sep 23, 2019	224.00	224.00	200.00	216.00	622	-5.12(-2.32%)
Sep 20, 2019	246.40	247.84	216.00	221.12	852	-18.88(-7.87%)
Sep 19, 2019	296.00	296.00	232.00	240.00	2,721	-84.80(-26.11%)
Sep 18, 2019	328.00	352.00	297.60	324.80	1,880	-3.20(-0.98%)
Sep 17, 2019	296.00	344.00	280.00	328.00	2,282	+56.00(+20.59%)
Sep 16, 2019	292.96	292.96	271.92	272.00	256	-16.80(-5.82%)
Sep 13, 2019	280.00	292.80	259.76	288.80	456	+8.80(+3.14%)
Sep 12, 2019	256.00	280.00	232.00	280.00	473	+27.92(+11.08%)
Sep 11, 2019	253.92	263.12	245.60	252.08	184	-5.76(-2.23%)
Sep 10, 2019	258.64	267.04	240.16	257.84	199	+1.04(+0.40%)
Sep 09, 2019	280.24	280.24	248.88	256.80	353	-7.60(-2.87%)
Sep 06, 2019	240.00	296.00	233.04	264.40	1,319	+24.40(+10.17%)
Sep 05, 2019	232.00	248.00	232.00	240.00	142	+7.76(+3.34%)
Sep 04, 2019	236.80	255.84	228.08	232.24	110	-7.84(-3.27%)

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.