Skip to main content

Applied Dna Scns (NQ: APDN )

0.4280 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 110.40 117.08 110.00 114.80 2,747 +3.20(+2.87%)
Feb 26, 2016 111.20 114.80 106.40 111.60 2,597 +0.00(+0.00%)
Feb 25, 2016 108.00 113.60 106.80 111.60 1,622 +2.80(+2.57%)
Feb 24, 2016 101.60 109.20 98.40 108.80 2,850 +5.60(+5.43%)
Feb 23, 2016 104.00 104.80 102.80 103.20 1,969 -1.20(-1.15%)
Feb 22, 2016 104.00 109.60 104.00 104.40 1,957 +1.20(+1.16%)
Feb 19, 2016 108.80 110.00 100.00 103.20 5,951 -6.80(-6.18%)
Feb 18, 2016 113.20 114.92 108.00 110.00 3,032 -4.40(-3.85%)
Feb 17, 2016 117.60 118.80 112.00 114.40 3,625 -4.00(-3.38%)
Feb 16, 2016 112.00 119.20 112.00 118.40 2,572 +6.00(+5.34%)
Feb 12, 2016 110.80 112.40 112.40 112.40 2,115 +2.40(+2.18%)
Feb 11, 2016 100.80 118.00 100.80 110.00 5,470 -1.60(-1.43%)
Feb 10, 2016 111.20 113.20 110.40 111.60 2,798 +0.40(+0.36%)
Feb 09, 2016 112.00 118.80 110.40 111.20 2,514 -5.20(-4.47%)
Feb 08, 2016 120.00 123.00 116.00 116.40 2,483 -4.40(-3.64%)
Feb 05, 2016 124.80 126.00 120.40 120.80 1,223 -4.40(-3.51%)
Feb 04, 2016 123.60 126.00 122.40 125.20 646 +0.00(+0.00%)
Feb 03, 2016 126.80 126.80 123.60 125.20 1,004 -1.60(-1.26%)
Feb 02, 2016 124.40 127.12 122.00 126.80 1,588 +0.40(+0.32%)
Feb 01, 2016 127.60 127.60 124.00 126.40 968 -1.60(-1.25%)
Jan 29, 2016 122.80 128.00 122.80 128.00 1,430 +5.20(+4.23%)
Jan 28, 2016 120.40 125.40 115.84 122.80 973 +2.40(+1.99%)
Jan 27, 2016 125.20 128.00 119.60 120.40 2,154 -7.60(-5.94%)
Jan 26, 2016 127.60 128.40 123.20 128.00 3,442 +4.00(+3.23%)
Jan 25, 2016 120.40 126.00 120.00 124.00 1,065 +1.60(+1.31%)
Jan 22, 2016 121.60 124.00 115.60 122.40 1,665 +2.40(+2.00%)
Jan 21, 2016 124.00 124.80 118.00 120.00 2,446 -2.80(-2.28%)
Jan 20, 2016 117.20 123.20 111.20 122.80 3,742 +4.40(+3.72%)
Jan 19, 2016 120.00 122.40 116.00 118.40 2,916 +2.40(+2.07%)
Jan 15, 2016 118.00 116.00 116.00 116.00 4,377 -2.00(-1.69%)
Jan 14, 2016 109.20 121.60 105.60 118.00 5,312 +11.60(+10.90%)
Jan 13, 2016 111.60 114.40 105.60 106.40 3,745 -5.60(-5.00%)
Jan 12, 2016 120.00 123.32 111.20 112.00 4,159 -4.40(-3.78%)
Jan 11, 2016 120.00 120.00 109.20 116.40 4,637 -2.80(-2.35%)
Jan 08, 2016 114.00 119.96 114.00 119.20 4,576 -0.40(-0.33%)
Jan 07, 2016 122.00 124.40 118.00 119.60 5,792 -6.00(-4.78%)
Jan 06, 2016 129.20 132.80 122.80 125.60 4,638 -3.20(-2.48%)
Jan 05, 2016 126.80 131.20 122.40 128.80 2,369 +4.40(+3.54%)
Jan 04, 2016 126.80 128.80 121.60 124.40 4,146 -5.20(-4.01%)
Dec 31, 2015 126.40 129.60 129.60 129.60 3,705 +3.60(+2.86%)
Dec 30, 2015 126.80 130.80 125.60 126.00 3,421 -3.60(-2.78%)
Dec 29, 2015 134.40 134.40 126.40 129.60 3,108 -3.60(-2.70%)
Dec 28, 2015 130.00 135.20 128.80 133.20 3,715 +3.20(+2.46%)
Dec 24, 2015 131.20 130.00 130.00 130.00 1,170 +1.20(+0.93%)
Dec 23, 2015 137.60 137.60 126.40 128.80 4,241 +1.20(+0.94%)
Dec 22, 2015 120.80 128.00 119.60 127.60 4,426 +8.00(+6.69%)
Dec 21, 2015 132.00 134.00 116.00 119.60 12,217 -12.40(-9.39%)
Dec 18, 2015 140.00 143.20 124.00 132.00 11,385 -9.60(-6.78%)
Dec 17, 2015 136.80 147.20 129.98 141.60 6,373 +2.80(+2.02%)
Dec 16, 2015 156.80 156.80 129.60 138.80 16,828 -18.40(-11.70%)
Dec 15, 2015 160.00 170.40 147.60 157.20 43,882 +12.40(+8.56%)
Dec 14, 2015 134.40 154.80 133.20 144.80 15,401 +10.40(+7.74%)
Dec 11, 2015 127.60 142.80 125.20 134.40 13,162 +6.80(+5.33%)
Dec 10, 2015 123.60 129.20 122.80 127.60 5,435 +2.80(+2.24%)
Dec 09, 2015 126.00 127.44 120.80 124.80 5,815 -1.20(-0.95%)
Dec 08, 2015 122.40 130.80 120.40 126.00 6,170 +1.20(+0.96%)
Dec 07, 2015 128.40 130.80 120.36 124.80 7,112 -4.40(-3.41%)
Dec 04, 2015 136.80 136.80 120.00 129.20 13,123 -6.40(-4.72%)
Dec 03, 2015 134.40 137.60 130.00 135.60 15,415 +3.40(+2.57%)
Dec 02, 2015 124.40 139.20 122.40 132.20 26,863 +10.20(+8.36%)
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.