Applied Dna Scns (NQ: APDN )

1.320 -0.050 (-3.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 408.00 424.00 400.00 400.00 206 -8.16(-2.00%)
Jun 27, 2019 408.00 434.24 408.00 408.16 86 -0.56(-0.14%)
Jun 26, 2019 470.40 470.40 400.00 408.72 622 -39.28(-8.77%)
Jun 25, 2019 476.00 499.76 432.00 448.00 139 -32.00(-6.67%)
Jun 24, 2019 512.00 536.00 480.00 480.00 574 -8.00(-1.64%)
Jun 21, 2019 487.36 511.60 480.00 488.00 32 +5.52(+1.14%)
Jun 20, 2019 512.00 520.00 472.00 482.48 119 -31.04(-6.04%)
Jun 19, 2019 504.00 520.00 472.00 513.52 99 +17.52(+3.53%)
Jun 18, 2019 496.00 496.00 472.48 496.00 85 +2.40(+0.49%)
Jun 17, 2019 504.00 504.00 465.28 493.60 46 -2.40(-0.48%)
Jun 14, 2019 512.00 536.00 474.40 496.00 143 +3.20(+0.65%)
Jun 13, 2019 458.32 496.00 408.00 492.80 105 +20.80(+4.41%)
Jun 12, 2019 473.60 486.40 464.00 472.00 51 -16.00(-3.28%)
Jun 11, 2019 480.00 496.00 456.00 488.00 113 +7.92(+1.65%)
Jun 10, 2019 479.92 504.00 472.00 480.08 282 +16.88(+3.64%)
Jun 07, 2019 477.60 480.00 448.00 463.20 148 -3.68(-0.79%)
Jun 06, 2019 456.00 480.00 456.00 466.88 57 +10.88(+2.39%)
Jun 05, 2019 480.00 504.00 456.00 456.00 137 -16.00(-3.39%)
Jun 04, 2019 456.00 480.00 452.00 472.00 55 +16.00(+3.51%)
Jun 03, 2019 478.40 480.00 432.00 456.00 105 -13.52(-2.88%)
May 31, 2019 472.00 480.00 434.72 469.52 118 -1.68(-0.36%)
May 30, 2019 448.80 503.20 424.80 471.20 462 +39.20(+9.07%)
May 29, 2019 447.92 447.92 403.28 432.00 68 -8.00(-1.82%)
May 28, 2019 432.00 447.92 423.92 440.00 103 +17.60(+4.17%)
May 24, 2019 415.92 440.00 407.20 422.40 153 +6.40(+1.54%)
May 23, 2019 448.00 448.00 400.00 416.00 437 -30.32(-6.79%)
May 22, 2019 463.92 463.92 438.40 446.32 258 -17.60(-3.79%)
May 21, 2019 464.00 496.00 448.00 463.92 80 -0.08(-0.02%)
May 20, 2019 464.00 468.00 441.60 464.00 134 +16.16(+3.61%)
May 17, 2019 469.60 480.00 441.60 447.84 395 -32.16(-6.70%)
May 16, 2019 520.00 544.00 464.00 480.00 987 -11.12(-2.26%)
May 15, 2019 472.00 672.00 466.40 491.12 7,707 +35.12(+7.70%)
May 14, 2019 472.00 472.00 456.00 456.00 88 -9.92(-2.13%)
May 13, 2019 488.00 488.00 464.00 465.92 98 -22.16(-4.54%)
May 10, 2019 544.00 544.00 488.00 488.08 134 -47.92(-8.94%)
May 09, 2019 520.00 560.00 520.00 536.00 109 +16.16(+3.11%)
May 08, 2019 532.32 532.32 504.00 519.84 150 -12.48(-2.34%)
May 07, 2019 516.16 532.32 516.16 532.32 106 +16.16(+3.13%)
May 06, 2019 528.00 532.32 504.08 516.16 88 -16.16(-3.04%)
May 03, 2019 497.60 572.72 491.44 532.32 261 +34.48(+6.93%)
May 02, 2019 500.64 504.00 480.00 497.84 115 +1.84(+0.37%)
May 01, 2019 472.00 512.00 472.00 496.00 215 +23.92(+5.07%)
Apr 30, 2019 475.92 484.00 460.00 472.08 69 -10.72(-2.22%)
Apr 29, 2019 496.00 528.00 476.00 482.80 425 +18.88(+4.07%)
Apr 26, 2019 460.00 464.00 435.28 463.92 149 +15.84(+3.54%)
Apr 25, 2019 470.16 470.16 440.80 448.08 163 -22.08(-4.70%)
Apr 24, 2019 449.60 496.00 447.20 470.16 433 +14.16(+3.11%)
Apr 23, 2019 480.00 480.00 448.00 456.00 298 -24.00(-5.00%)
Apr 22, 2019 464.00 544.00 448.00 480.00 1,112 +22.40(+4.90%)
Apr 18, 2019 472.00 472.00 456.00 457.60 151 -12.64(-2.69%)
Apr 17, 2019 496.16 503.92 448.00 470.24 150 -24.72(-4.99%)
Apr 16, 2019 528.00 528.00 494.96 494.96 173 -33.04(-6.26%)
Apr 15, 2019 528.00 560.00 520.00 528.00 122 +7.84(+1.51%)
Apr 12, 2019 528.00 544.00 512.00 520.16 128 +6.48(+1.26%)
Apr 11, 2019 520.00 535.12 504.00 513.68 53 -6.32(-1.22%)
Apr 10, 2019 504.00 535.92 504.00 520.00 329 +16.00(+3.17%)
Apr 09, 2019 520.00 522.64 504.00 504.00 117 -19.92(-3.80%)
Apr 08, 2019 552.00 560.00 520.00 523.92 368 -22.48(-4.11%)
Apr 05, 2019 552.00 567.68 520.08 546.40 224 -5.60(-1.01%)
Apr 04, 2019 580.00 582.64 536.00 552.00 282 +0.00(+0.00%)
Apr 03, 2019 536.00 600.00 496.00 552.00 1,248 +16.00(+2.99%)
Apr 02, 2019 557.60 557.60 512.96 536.00 491 -24.00(-4.29%)
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.