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 (%)
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%)
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.