Applied Dna Scns (NQ: APDN )

1.240 +0.030 (+2.48%)
Streaming Delayed Price Updated: 1:51 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 248.00 256.00 240.00 240.00 346 +0.00(+0.00%)
Jul 30, 2019 224.00 264.00 216.00 240.00 750 +24.00(+11.11%)
Jul 29, 2019 208.00 232.00 200.00 216.00 740 -8.00(-3.57%)
Jul 26, 2019 234.80 234.80 224.00 224.00 452 +0.00(+0.00%)
Jul 25, 2019 224.00 240.00 216.00 224.00 1,185 +0.88(+0.39%)
Jul 24, 2019 227.20 244.24 220.00 223.12 572 -3.76(-1.66%)
Jul 23, 2019 252.00 252.00 216.80 226.88 1,062 -14.72(-6.09%)
Jul 22, 2019 269.76 270.80 200.00 241.60 1,748 -29.84(-10.99%)
Jul 19, 2019 296.00 324.00 269.76 271.44 3,318 -5.36(-1.94%)
Jul 18, 2019 328.00 328.00 260.00 276.80 3,773 -99.20(-26.38%)
Jul 17, 2019 416.00 424.00 360.00 376.00 390 -48.00(-11.32%)
Jul 16, 2019 416.00 456.00 408.00 424.00 508 +14.40(+3.52%)
Jul 15, 2019 423.12 424.00 408.00 409.60 133 +1.44(+0.35%)
Jul 12, 2019 407.20 431.20 407.20 408.16 195 -1.44(-0.35%)
Jul 11, 2019 408.00 410.88 408.00 409.60 94 +1.60(+0.39%)
Jul 10, 2019 400.00 408.00 400.00 408.00 83 -1.36(-0.33%)
Jul 09, 2019 410.08 412.00 400.00 409.36 152 -0.40(-0.10%)
Jul 08, 2019 408.00 413.20 407.68 409.76 180 -2.72(-0.66%)
Jul 05, 2019 424.00 424.00 408.00 412.48 87 -2.72(-0.66%)
Jul 03, 2019 408.00 424.00 406.40 415.20 88 -8.80(-2.08%)
Jul 02, 2019 424.00 440.00 408.00 424.00 259 +16.00(+3.92%)
Jul 01, 2019 440.00 464.00 408.00 408.00 324 +8.00(+2.00%)
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%)
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.