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

Applied Dna Scns (NQ: APDN )

0.9284 -0.0816 (-8.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
Sep 30, 2020 156.00 161.20 153.40 154.60 4,832 -1.40(-0.90%)
Sep 29, 2020 167.60 178.80 154.40 156.00 31,072 -10.80(-6.47%)
Sep 28, 2020 155.00 167.60 152.00 166.80 10,584 +13.80(+9.02%)
Sep 25, 2020 155.40 157.62 153.00 153.00 3,195 -3.80(-2.42%)
Sep 24, 2020 153.20 157.60 153.00 156.80 8,263 +1.40(+0.90%)
Sep 23, 2020 155.60 156.40 153.00 155.40 7,797 +0.60(+0.39%)
Sep 22, 2020 154.60 155.80 150.00 154.80 4,045 +0.00(+0.00%)
Sep 21, 2020 153.80 156.80 148.20 154.80 7,075 -0.40(-0.26%)
Sep 18, 2020 165.00 167.80 148.20 155.20 12,435 -9.60(-5.83%)
Sep 17, 2020 165.60 168.00 162.80 164.80 5,699 -3.40(-2.02%)
Sep 16, 2020 163.00 168.60 160.60 168.20 14,028 +5.00(+3.06%)
Sep 15, 2020 163.00 165.00 161.60 163.20 3,753 +0.80(+0.49%)
Sep 14, 2020 161.20 165.80 161.20 162.40 4,206 +0.00(+0.00%)
Sep 11, 2020 162.20 163.20 157.80 162.40 7,335 +0.20(+0.12%)
Sep 10, 2020 161.20 167.80 160.20 162.20 6,593 +1.20(+0.75%)
Sep 09, 2020 160.00 163.40 154.60 161.00 17,867 -1.40(-0.86%)
Sep 08, 2020 150.40 166.40 146.00 162.40 17,446 +9.40(+6.14%)
Sep 04, 2020 147.40 153.00 142.00 153.00 10,830 +2.40(+1.59%)
Sep 03, 2020 143.80 153.60 138.80 150.60 11,938 +4.60(+3.15%)
Sep 02, 2020 147.60 150.20 143.20 146.00 10,232 -1.80(-1.22%)
Sep 01, 2020 145.80 149.60 143.20 147.80 9,338 +1.20(+0.82%)
Aug 31, 2020 151.00 151.00 144.20 146.60 10,429 -6.20(-4.06%)
Aug 28, 2020 152.20 156.80 147.00 152.80 12,895 +5.80(+3.95%)
Aug 27, 2020 167.80 171.60 141.60 147.00 54,275 -25.20(-14.63%)
Aug 26, 2020 177.00 179.00 170.00 172.20 9,904 -4.80(-2.71%)
Aug 25, 2020 177.20 181.60 175.00 177.00 18,843 -3.00(-1.67%)
Aug 24, 2020 182.80 188.00 174.60 180.00 27,118 -6.00(-3.23%)
Aug 21, 2020 182.20 189.00 177.80 186.00 15,850 +1.00(+0.54%)
Aug 20, 2020 192.20 192.20 181.60 185.00 17,048 -5.20(-2.73%)
Aug 19, 2020 187.20 192.00 185.40 190.20 16,165 +1.80(+0.96%)
Aug 18, 2020 188.80 194.60 183.20 188.40 21,465 -1.20(-0.63%)
Aug 17, 2020 186.20 193.60 184.00 189.60 30,588 +3.80(+2.05%)
Aug 14, 2020 181.00 186.60 177.40 185.80 24,020 +4.00(+2.20%)
Aug 13, 2020 177.00 184.40 173.00 181.80 17,742 +5.00(+2.83%)
Aug 12, 2020 196.80 202.20 176.00 176.80 40,488 -19.60(-9.98%)
Aug 11, 2020 197.00 204.60 194.20 196.40 30,638 -0.40(-0.20%)
Aug 10, 2020 197.60 207.60 194.20 196.80 21,159 -3.20(-1.60%)
Aug 07, 2020 196.80 204.80 192.20 200.00 32,305 -19.40(-8.84%)
Aug 06, 2020 212.80 219.80 211.40 219.40 34,895 +7.40(+3.49%)
Aug 05, 2020 217.20 220.20 209.60 212.00 30,651 -5.40(-2.48%)
Aug 04, 2020 193.40 224.00 192.60 217.40 55,110 +23.60(+12.18%)
Aug 03, 2020 196.00 203.20 188.80 193.80 43,405 -6.20(-3.10%)
Jul 31, 2020 261.00 261.60 186.00 200.00 929,790 +25.80(+14.81%)
Jul 30, 2020 176.00 180.60 168.80 174.20 16,930 -3.20(-1.80%)
Jul 29, 2020 180.20 188.40 174.00 177.40 40,431 -4.60(-2.53%)
Jul 28, 2020 184.00 189.00 177.40 182.00 25,913 -3.00(-1.62%)
Jul 27, 2020 197.00 199.80 183.40 185.00 19,732 -9.60(-4.93%)
Jul 24, 2020 200.00 200.45 191.00 194.60 17,220 -9.20(-4.51%)
Jul 23, 2020 216.00 221.20 202.00 203.80 30,367 -13.40(-6.17%)
Jul 22, 2020 218.00 228.00 214.00 217.20 33,111 -7.20(-3.21%)
Jul 21, 2020 213.00 234.20 205.20 224.40 97,709 +13.00(+6.15%)
Jul 20, 2020 202.00 223.60 199.00 211.40 81,185 -3.20(-1.49%)
Jul 17, 2020 261.00 296.80 201.40 214.60 1,128,895 +34.80(+19.35%)
Jul 16, 2020 160.00 196.60 155.40 179.80 205,931 +19.20(+11.96%)
Jul 15, 2020 157.60 162.00 152.20 160.60 20,226 +4.40(+2.82%)
Jul 14, 2020 155.60 157.80 150.20 156.20 14,788 +0.60(+0.39%)
Jul 13, 2020 161.40 162.20 154.40 155.60 20,450 -6.60(-4.07%)
Jul 10, 2020 161.40 164.40 158.00 162.20 16,880 -0.60(-0.37%)
Jul 09, 2020 172.00 174.20 156.40 162.80 65,874 +2.40(+1.50%)
Jul 08, 2020 161.60 163.00 150.00 160.40 21,323 -2.20(-1.35%)
Jul 07, 2020 161.40 164.80 159.20 162.60 14,566 -2.20(-1.33%)
Jul 06, 2020 165.00 169.20 159.00 164.80 19,104 -0.20(-0.12%)
Jul 02, 2020 176.60 176.60 158.00 165.00 50,850 +10.00(+6.45%)
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.