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 (%)
Feb 28, 2017 1520 1560 1480 1480 82 -40.00(-2.63%)
Feb 27, 2017 1440 1520 1400 1520 85 +80.00(+5.56%)
Feb 24, 2017 1320 1480 1320 1440 119 +120.00(+9.09%)
Feb 23, 2017 1320 1360 1320 1320 34 -20.00(-1.49%)
Feb 22, 2017 1320 1360 1280 1340 105 +60.00(+4.69%)
Feb 21, 2017 1320 1360 1240 1280 122 +0.00(+0.00%)
Feb 17, 2017 1280 1280 1280 0 +80.00(+6.67%)
Feb 16, 2017 1200 1320 1160 1200 126 +40.00(+3.45%)
Feb 15, 2017 1160 1200 1120 1160 209 -40.00(-3.33%)
Feb 14, 2017 1240 1320 1160 1200 176 -40.00(-3.23%)
Feb 13, 2017 1280 1280 1160 1240 177 +0.00(+0.00%)
Feb 10, 2017 1360 1360 1160 1240 339 -200.00(-13.89%)
Feb 09, 2017 1320 1440 1320 1440 42 +120.00(+9.09%)
Feb 08, 2017 1360 1400 1320 1320 43 +0.00(+0.00%)
Feb 07, 2017 1360 1400 1280 1320 85 -72.00(-5.17%)
Feb 06, 2017 1400 1440 1360 1392 46 -8.00(-0.57%)
Feb 03, 2017 1440 1440 1392 1400 52 -40.00(-2.78%)
Feb 02, 2017 1480 1480 1400 1440 30 +0.00(+0.00%)
Feb 01, 2017 1440 1480 1440 1440 54 +0.00(+0.00%)
Jan 31, 2017 1480 1480 1440 1440 49 -80.00(-5.26%)
Jan 30, 2017 1560 1560 1480 1520 20 +0.00(+0.00%)
Jan 27, 2017 1560 1560 1480 1520 24 -40.00(-2.56%)
Jan 26, 2017 1520 1560 1520 1560 20 +20.00(+1.30%)
Jan 25, 2017 1600 1600 1520 1540 35 -20.00(-1.28%)
Jan 24, 2017 1520 1600 1505 1560 76 +80.00(+5.41%)
Jan 23, 2017 1520 1520 1448 1480 41 -40.00(-2.63%)
Jan 20, 2017 1520 1600 1520 1520 21 -80.00(-5.00%)
Jan 19, 2017 1520 1600 1520 1600 32 +40.00(+2.56%)
Jan 18, 2017 1480 1600 1480 1560 75 +80.00(+5.41%)
Jan 17, 2017 1560 1560 1480 1480 46 -80.00(-5.13%)
Jan 13, 2017 1560 1560 1560 0 +40.00(+2.63%)
Jan 12, 2017 1560 1560 1480 1520 41 -40.00(-2.56%)
Jan 11, 2017 1560 1560 1520 1560 43 +40.00(+2.63%)
Jan 10, 2017 1480 1560 1480 1520 40 +0.00(+0.00%)
Jan 09, 2017 1520 1520 1440 1520 65 +40.00(+2.70%)
Jan 06, 2017 1500 1520 1432 1480 58 -40.00(-2.63%)
Jan 05, 2017 1520 1560 1480 1520 41 +40.00(+2.70%)
Jan 04, 2017 1500 1520 1480 1480 73 -40.00(-2.63%)
Jan 03, 2017 1520 1520 1440 1520 76 +40.00(+2.70%)
Dec 30, 2016 1480 1480 1480 0 +40.00(+2.78%)
Dec 29, 2016 1400 1520 1380 1440 267 +40.00(+2.86%)
Dec 28, 2016 1520 1524 1400 1400 285 -120.00(-7.89%)
Dec 27, 2016 1560 1600 1499 1520 160 -80.00(-5.00%)
Dec 23, 2016 1600 1600 1600 0 -40.00(-2.44%)
Dec 22, 2016 1640 1680 1600 1640 174 +40.00(+2.50%)
Dec 21, 2016 1640 1680 1600 1600 100 -40.00(-2.44%)
Dec 20, 2016 1680 1720 1640 1640 67 -40.00(-2.38%)
Dec 19, 2016 1600 1680 1600 1680 162 +80.00(+5.00%)
Dec 16, 2016 1600 1640 1600 1600 47 -80.00(-4.76%)
Dec 15, 2016 1680 1760 1644 1680 99 +0.00(+0.00%)
Dec 14, 2016 1760 1760 1640 1680 44 -40.00(-2.33%)
Dec 13, 2016 1720 1760 1680 1720 172 -40.00(-2.27%)
Dec 12, 2016 1760 1760 1680 1760 60 +20.00(+1.15%)
Dec 09, 2016 1720 1760 1680 1740 84 +20.00(+1.16%)
Dec 08, 2016 1600 1760 1600 1720 147 +80.00(+4.88%)
Dec 07, 2016 1640 1792 1404 1640 549 -160.00(-8.89%)
Dec 06, 2016 1760 1840 1760 1800 87 +40.00(+2.27%)
Dec 05, 2016 1792 1840 1760 1760 35 -40.00(-2.22%)
Dec 02, 2016 1760 1841 1760 1800 57 +40.00(+2.27%)
Dec 01, 2016 1840 1880 1760 1760 58 +0.00(+0.00%)
Nov 30, 2016 1840 1880 1720 1760 137 -80.00(-4.35%)
Nov 29, 2016 1880 1880 1840 1840 49 -40.00(-2.13%)
Nov 28, 2016 1840 1920 1840 1880 53 -40.00(-2.08%)
Nov 25, 2016 1920 1920 1880 1920 20 +40.00(+2.13%)
Nov 23, 2016 1880 1880 1880 0 -40.00(-2.08%)
Nov 22, 2016 1920 1960 1920 1920 69 +0.00(+0.00%)
Nov 21, 2016 1920 2000 1920 1920 21 -40.00(-2.04%)
Nov 18, 2016 1920 2000 1920 1960 19 +40.00(+2.08%)
Nov 17, 2016 2040 2080 1920 1920 71 -120.00(-5.88%)
Nov 16, 2016 2120 2120 2000 2040 59 +0.00(+0.00%)
Nov 15, 2016 1840 2120 1840 2040 101 +120.00(+6.25%)
Nov 14, 2016 1840 1960 1777 1920 76 +112.00(+6.19%)
Nov 11, 2016 1920 1920 1800 1808 69 -72.00(-3.83%)
Nov 10, 2016 1840 1920 1760 1880 103 +80.00(+4.44%)
Nov 09, 2016 1800 1880 1789 1800 58 -80.00(-4.26%)
Nov 08, 2016 1840 1880 1840 1880 30 +40.00(+2.17%)
Nov 07, 2016 2000 2029 1800 1840 61 -140.00(-7.07%)
Nov 04, 2016 1920 2000 1840 1980 156 +140.00(+7.61%)
Nov 03, 2016 2040 2070 1720 1840 242 -240.00(-11.54%)
Nov 02, 2016 2080 2100 2040 2080 142 -80.00(-3.70%)
Nov 01, 2016 2232 2240 2128 2160 54 -80.00(-3.57%)
Oct 31, 2016 2208 2312 2200 2240 71 -32.00(-1.41%)
Oct 28, 2016 2320 2320 2240 2272 75 -8.00(-0.35%)
Oct 27, 2016 2328 2376 2280 2280 39 -112.00(-4.68%)
Oct 26, 2016 2312 2472 2312 2392 43 +64.00(+2.75%)
Oct 25, 2016 2392 2392 2320 2328 29 -40.00(-1.69%)
Oct 24, 2016 2376 2408 2348 2368 32 -16.00(-0.67%)
Oct 21, 2016 2376 2408 2376 2384 20 -1.60(-0.07%)
Oct 20, 2016 2448 2480 2336 2386 39 -94.40(-3.81%)
Oct 19, 2016 2456 2480 2441 2480 9 +0.00(+0.00%)
Oct 18, 2016 2464 2496 2456 2480 27 +0.00(+0.00%)
Oct 17, 2016 2392 2520 2392 2480 40 +56.00(+2.31%)
Oct 14, 2016 2392 2440 2376 2424 48 +8.00(+0.33%)
Oct 13, 2016 2456 2483 2384 2416 33 -88.00(-3.51%)
Oct 12, 2016 2312 2512 2312 2504 65 +72.00(+2.96%)
Oct 11, 2016 2360 2456 2342 2432 63 +80.00(+3.40%)
Oct 10, 2016 2352 2362 2328 2352 32 -32.00(-1.34%)
Oct 07, 2016 2360 2384 2328 2384 27 +24.00(+1.02%)
Oct 06, 2016 2384 2384 2320 2360 64 -8.00(-0.34%)
Oct 05, 2016 2384 2392 2336 2368 24 +8.00(+0.34%)
Oct 04, 2016 2416 2433 2344 2360 71 -56.00(-2.32%)
Oct 03, 2016 2464 2464 2416 2416 28 -24.00(-0.98%)
Sep 30, 2016 2480 2494 2440 2440 33 -16.00(-0.65%)
Sep 29, 2016 2464 2520 2456 2456 46 +16.00(+0.66%)
Sep 28, 2016 2456 2456 2432 2440 17 +8.08(+0.33%)
Sep 27, 2016 2496 2544 2392 2432 42 -96.08(-3.80%)
Sep 26, 2016 2440 2552 2416 2528 37 +64.00(+2.60%)
Sep 23, 2016 2520 2528 2448 2464 42 -48.00(-1.91%)
Sep 22, 2016 2432 2552 2397 2512 32 +96.00(+3.97%)
Sep 21, 2016 2408 2468 2408 2416 19 +8.00(+0.33%)
Sep 20, 2016 2400 2440 2376 2408 38 +32.00(+1.35%)
Sep 19, 2016 2424 2520 2352 2376 98 -24.00(-1.00%)
Sep 16, 2016 2408 2480 2384 2400 59 +8.00(+0.33%)
Sep 15, 2016 2440 2440 2312 2392 57 -24.00(-0.99%)
Sep 14, 2016 2400 2464 2400 2416 27 +16.00(+0.67%)
Sep 13, 2016 2368 2464 2368 2400 30 +32.00(+1.35%)
Sep 12, 2016 2440 2504 2368 2368 88 -72.00(-2.95%)
Sep 09, 2016 2560 2560 2440 2440 68 -120.00(-4.69%)
Sep 08, 2016 2552 2640 2552 2560 18 +0.00(+0.00%)
Sep 07, 2016 2568 2680 2560 2560 112 +0.00(+0.00%)
Sep 06, 2016 2560 2632 2552 2560 82 +0.00(+0.00%)
Sep 02, 2016 2568 2560 2560 2560 53 +8.00(+0.31%)
Sep 01, 2016 2528 2584 2520 2552 25 -8.00(-0.31%)
Aug 31, 2016 2600 2624 2541 2560 48 -71.92(-2.73%)
Aug 30, 2016 2616 2672 2568 2632 53 +31.92(+1.23%)
Aug 29, 2016 2640 2776 2560 2600 148 -88.00(-3.27%)
Aug 26, 2016 2360 2720 2360 2688 177 +336.00(+14.29%)
Aug 25, 2016 2376 2392 2297 2352 30 -8.08(-0.34%)
Aug 24, 2016 2400 2416 2320 2360 93 -39.92(-1.66%)
Aug 23, 2016 2408 2440 2400 2400 92 -24.00(-0.99%)
Aug 22, 2016 2400 2437 2400 2424 64 +4.00(+0.17%)
Aug 19, 2016 2408 2472 2400 2420 36 -21.36(-0.87%)
Aug 18, 2016 2392 2464 2345 2441 68 +57.36(+2.41%)
Aug 17, 2016 2368 2432 2290 2384 57 +32.00(+1.36%)
Aug 16, 2016 2344 2352 2288 2352 67 +56.00(+2.44%)
Aug 15, 2016 2176 2320 2176 2296 61 +72.00(+3.24%)
Aug 12, 2016 2400 2400 2160 2224 393 -232.00(-9.45%)
Aug 11, 2016 2480 2536 2440 2456 83 -32.00(-1.29%)
Aug 10, 2016 2528 2528 2480 2488 55 -16.00(-0.64%)
Aug 09, 2016 2560 2608 2480 2504 73 -32.00(-1.26%)
Aug 08, 2016 2576 2616 2532 2536 67 -32.00(-1.25%)
Aug 05, 2016 2608 2631 2552 2568 81 -32.00(-1.23%)
Aug 04, 2016 2600 2671 2600 2600 26 -31.92(-1.21%)
Aug 03, 2016 2648 2688 2576 2632 44 +7.92(+0.30%)
Aug 02, 2016 2704 2712 2608 2624 53 -40.00(-1.50%)
Aug 01, 2016 2776 2776 2664 2664 107 -80.00(-2.92%)
Jul 29, 2016 2736 2776 2697 2744 59 +40.00(+1.48%)
Jul 28, 2016 2776 2816 2684 2704 91 -76.00(-2.73%)
Jul 27, 2016 2776 2890 2734 2780 165 +20.00(+0.72%)
Jul 26, 2016 2664 2792 2648 2760 142 +72.00(+2.68%)
Jul 25, 2016 2576 2696 2497 2688 178 +112.00(+4.35%)
Jul 22, 2016 2544 2576 2480 2576 20 +8.00(+0.31%)
Jul 21, 2016 2544 2568 2504 2568 41 +16.00(+0.63%)
Jul 20, 2016 2568 2568 2448 2552 25 +8.00(+0.31%)
Jul 19, 2016 2544 2560 2508 2544 17 -24.00(-0.93%)
Jul 18, 2016 2552 2568 2512 2568 39 +20.00(+0.78%)
Jul 15, 2016 2568 2584 2520 2548 77 -16.00(-0.62%)
Jul 14, 2016 2584 2584 2544 2564 68 -12.00(-0.47%)
Jul 13, 2016 2600 2636 2520 2576 58 +20.00(+0.78%)
Jul 12, 2016 2536 2632 2512 2556 25 +12.00(+0.47%)
Jul 11, 2016 2560 2632 2520 2544 21 -32.00(-1.24%)
Jul 08, 2016 2600 2600 2600 2576 24 -24.00(-0.92%)
Jul 07, 2016 2576 2632 2523 2600 62 +152.00(+6.21%)
Jul 05, 2016 2520 2520 2448 2448 26 -104.00(-4.08%)
Jul 01, 2016 2560 2552 2552 2552 52 -32.00(-1.24%)
Jun 30, 2016 2536 2636 2536 2584 69 +32.00(+1.25%)
Jun 29, 2016 2528 2592 2456 2552 40 +96.00(+3.91%)
Jun 28, 2016 2424 2560 2400 2456 56 +96.00(+4.07%)
Jun 27, 2016 2552 2608 2336 2360 116 -280.00(-10.61%)
Jun 24, 2016 2424 2640 2416 2640 56 +80.00(+3.12%)
Jun 23, 2016 2592 2646 2560 2560 52 -32.00(-1.23%)
Jun 22, 2016 2600 2648 2592 2592 57 -40.00(-1.52%)
Jun 21, 2016 2640 2651 2560 2632 46 -24.00(-0.90%)
Jun 20, 2016 2688 2712 2496 2656 116 +23.92(+0.91%)
Jun 17, 2016 2552 2664 2544 2632 60 +80.08(+3.14%)
Jun 16, 2016 2504 2560 2504 2552 49 +8.00(+0.31%)
Jun 15, 2016 2624 2624 2520 2544 11 -40.00(-1.55%)
Jun 14, 2016 2600 2600 2544 2584 29 +24.00(+0.94%)
Jun 13, 2016 2560 2621 2496 2560 55 +0.00(+0.00%)
Jun 10, 2016 2704 2720 2544 2560 57 -168.00(-6.16%)
Jun 09, 2016 2656 2782 2536 2728 97 +80.00(+3.02%)
Jun 08, 2016 2464 2648 2432 2648 194 +176.00(+7.12%)
Jun 07, 2016 2328 2520 2328 2472 228 +144.00(+6.19%)
Jun 06, 2016 2320 2360 2248 2328 119 +20.00(+0.87%)
Jun 03, 2016 2384 2408 2308 2308 65 -52.00(-2.20%)
Jun 02, 2016 2448 2496 2360 2360 34 -88.00(-3.59%)
Jun 01, 2016 2360 2456 2312 2448 63 +104.00(+4.44%)
May 31, 2016 2248 2368 2241 2344 68 +40.00(+1.74%)
May 27, 2016 2240 2304 2304 2304 55 +40.00(+1.77%)
May 26, 2016 2360 2424 2264 2264 63 -96.00(-4.07%)
May 25, 2016 2392 2440 2344 2360 45 +8.00(+0.34%)
May 24, 2016 2288 2360 2256 2352 53 +56.00(+2.44%)
May 23, 2016 2240 2296 2224 2296 37 +72.00(+3.24%)
May 20, 2016 2192 2312 2168 2224 52 +24.00(+1.09%)
May 19, 2016 2200 2200 2152 2200 21 -8.00(-0.36%)
May 18, 2016 2176 2224 2144 2208 51 +32.00(+1.47%)
May 17, 2016 2096 2208 2056 2176 166 +48.00(+2.26%)
May 16, 2016 2160 2264 2128 2128 110 -88.00(-3.97%)
May 13, 2016 2240 2288 1880 2216 742 -328.00(-12.89%)
May 12, 2016 2520 2664 2512 2544 183 +24.40(+0.97%)
May 11, 2016 2488 2560 2488 2520 62 +31.60(+1.27%)
May 10, 2016 2384 2489 2344 2488 70 +96.00(+4.01%)
May 09, 2016 2400 2424 2360 2392 58 +24.00(+1.01%)
May 06, 2016 2312 2392 2256 2368 114 +32.00(+1.37%)
May 05, 2016 2432 2472 2336 2336 78 -112.00(-4.58%)
May 04, 2016 2344 2448 2312 2448 203 +112.00(+4.79%)
May 03, 2016 2368 2400 2328 2336 41 -40.00(-1.68%)
May 02, 2016 2424 2424 2360 2376 39 -32.00(-1.33%)
Apr 29, 2016 2392 2440 2352 2408 68 +24.00(+1.01%)
Apr 28, 2016 2440 2488 2344 2384 65 -92.00(-3.72%)
Apr 27, 2016 2424 2488 2408 2476 84 +52.00(+2.15%)
Apr 26, 2016 2432 2488 2424 2424 94 -28.00(-1.14%)
Apr 25, 2016 2512 2560 2440 2452 46 -60.00(-2.39%)
Apr 22, 2016 2552 2600 2512 2512 44 -16.00(-0.63%)
Apr 21, 2016 2528 2536 2456 2528 49 +24.00(+0.96%)
Apr 20, 2016 2528 2540 2472 2504 54 +40.00(+1.62%)
Apr 19, 2016 2560 2560 2440 2464 64 -64.00(-2.53%)
Apr 18, 2016 2400 2560 2400 2528 136 +64.00(+2.60%)
Apr 15, 2016 2520 2592 2464 2464 123 -88.00(-3.45%)
Apr 14, 2016 2472 2560 2416 2552 89 +80.00(+3.24%)
Apr 13, 2016 2416 2520 2392 2472 33 +56.00(+2.32%)
Apr 12, 2016 2432 2447 2376 2416 59 -48.00(-1.95%)
Apr 11, 2016 2336 2568 2336 2464 161 +104.00(+4.41%)
Apr 08, 2016 2368 2488 2336 2360 145 -8.00(-0.34%)
Apr 07, 2016 2400 2440 2360 2368 117 -40.00(-1.66%)
Apr 06, 2016 2480 2488 2408 2408 146 -72.00(-2.90%)
Apr 05, 2016 2600 2600 2480 2480 129 -120.00(-4.62%)
Apr 04, 2016 2664 2719 2504 2600 148 -112.00(-4.13%)
Apr 01, 2016 2712 2800 2688 2712 147 -40.00(-1.45%)
Mar 31, 2016 2896 2920 2744 2752 68 -128.00(-4.44%)
Mar 30, 2016 2880 2896 2720 2880 47 +0.00(+0.00%)
Mar 29, 2016 2728 2928 2680 2880 129 +132.00(+4.80%)
Mar 28, 2016 2800 2832 2720 2748 98 -68.00(-2.41%)
Mar 24, 2016 2944 2816 2816 2816 79 -116.00(-3.96%)
Mar 23, 2016 2960 2990 2816 2932 162 -52.00(-1.74%)
Mar 22, 2016 2912 2992 2808 2984 221 +128.00(+4.48%)
Mar 21, 2016 2696 2904 2648 2856 295 +152.00(+5.62%)
Mar 18, 2016 2488 2787 2440 2704 346 +224.00(+9.03%)
Mar 17, 2016 2440 2480 2369 2480 130 +24.00(+0.98%)
Mar 16, 2016 2368 2456 2296 2456 123 +80.00(+3.37%)
Mar 15, 2016 2392 2458 2368 2376 105 -64.00(-2.62%)
Mar 14, 2016 2424 2464 2384 2440 75 -8.00(-0.33%)
Mar 11, 2016 2400 2468 2360 2448 151 +48.00(+2.00%)
Mar 10, 2016 2472 2472 2360 2400 53 -56.00(-2.28%)
Mar 09, 2016 2400 2456 2368 2456 72 +88.00(+3.72%)
Mar 08, 2016 2424 2488 2294 2368 259 -40.00(-1.66%)
Mar 07, 2016 2328 2472 2328 2408 179 +80.00(+3.44%)
Mar 04, 2016 2224 2400 2224 2328 195 +72.00(+3.19%)
Mar 03, 2016 2256 2336 2184 2256 111 +8.00(+0.36%)
Mar 02, 2016 2240 2288 2104 2248 109 +16.00(+0.72%)
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.