Indicators

Applied Dna Scns (NQ: APDN )

3.750 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2015	146.40	158.80	142.84	155.60	2,150	+10.00(+6.87%)
Feb 26, 2015	148.00	149.20	142.80	145.60	855	-2.00(-1.36%)
Feb 25, 2015	149.60	152.00	144.40	147.60	2,346	-2.00(-1.34%)
Feb 24, 2015	158.20	158.20	148.80	149.60	1,048	-7.00(-4.47%)
Feb 23, 2015	148.00	168.80	144.00	156.60	3,729	+7.40(+4.96%)
Feb 20, 2015	151.60	151.60	144.40	149.20	876	-2.80(-1.84%)
Feb 19, 2015	142.80	153.80	133.60	152.00	2,490	+0.80(+0.53%)
Feb 18, 2015	160.00	160.00	144.80	151.20	1,840	-2.80(-1.82%)
Feb 17, 2015	140.40	156.80	140.00	154.00	2,355	+16.00(+11.59%)
Feb 13, 2015	139.20	138.00	138.00	138.00	2,065	+2.00(+1.47%)
Feb 12, 2015	136.00	146.64	130.00	136.00	2,864	-2.00(-1.45%)
Feb 11, 2015	152.40	152.40	138.00	138.00	2,659	-14.00(-9.21%)
Feb 10, 2015	174.80	174.80	146.00	152.00	6,444	-23.60(-13.44%)
Feb 09, 2015	174.80	177.60	165.60	175.60	2,038	+9.00(+5.40%)
Feb 06, 2015	172.00	176.00	162.78	166.60	2,786	-7.00(-4.03%)
Feb 05, 2015	157.20	173.60	157.20	173.60	5,969	+16.40(+10.43%)
Feb 04, 2015	155.60	162.00	145.80	157.20	6,180	+7.60(+5.08%)
Feb 03, 2015	140.00	149.60	132.80	149.60	2,585	+16.80(+12.65%)

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.