Indicators

Applied Dna Scns (NQ: APDN )

3.450 -0.290 (-7.75%)

Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	57.60	58.80	57.20	58.00	446	-0.80(-1.36%)
Feb 27, 2018	59.20	59.60	57.22	58.80	896	+2.00(+3.52%)
Feb 26, 2018	60.80	60.80	54.40	56.80	1,372	-0.40(-0.70%)
Feb 23, 2018	57.60	57.60	56.80	57.20	475	+0.40(+0.70%)
Feb 22, 2018	56.80	57.54	56.80	56.80	344	+0.00(+0.00%)
Feb 21, 2018	57.20	58.00	56.80	56.80	995	+0.00(+0.00%)
Feb 20, 2018	56.40	57.97	56.40	56.80	624	-0.40(-0.70%)
Feb 16, 2018		57.20	57.20	57.20	0	-1.20(-2.05%)
Feb 15, 2018	58.40	60.00	58.00	58.40	619	+1.20(+2.10%)
Feb 14, 2018	56.40	57.58	56.00	57.20	1,124	-2.00(-3.38%)
Feb 13, 2018	56.00	59.20	55.20	59.20	1,316	+4.40(+8.03%)
Feb 12, 2018	56.80	59.60	54.80	54.80	1,153	-2.80(-4.86%)
Feb 09, 2018	58.80	60.00	55.20	57.60	7,361	-3.20(-5.26%)
Feb 08, 2018	64.00	64.80	60.80	60.80	1,928	-3.20(-5.00%)
Feb 07, 2018	64.00	64.00	63.60	64.00	1,948	+0.40(+0.63%)
Feb 06, 2018	62.80	64.80	61.68	63.60	1,403	+2.00(+3.25%)
Feb 05, 2018	62.00	63.60	61.24	61.60	1,271	-0.80(-1.28%)
Feb 02, 2018	63.20	64.00	62.00	62.40	2,668	-0.40(-0.64%)

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.