Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Applied Dna Scns
(NQ:
APDN
)
1.948
UNCHANGED
Streaming Delayed Price
Updated: 3:59 PM EDT, May 22, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jun 30, 2015
128.80
129.60
120.60
124.00
2,250
-2.80(-2.21%)
Jun 29, 2015
138.40
138.40
126.80
126.80
2,393
-11.20(-8.12%)
Jun 26, 2015
127.60
138.00
120.80
138.00
5,021
+11.20(+8.83%)
Jun 25, 2015
134.40
136.80
124.00
126.80
2,377
-9.20(-6.76%)
Jun 24, 2015
134.00
138.00
133.60
136.00
1,766
-1.60(-1.16%)
Jun 23, 2015
142.00
142.00
135.20
137.60
835
-3.60(-2.55%)
Jun 22, 2015
140.40
142.00
140.00
141.20
2,907
-1.60(-1.12%)
Jun 19, 2015
147.60
148.80
140.00
142.80
5,364
-2.80(-1.92%)
Jun 18, 2015
146.40
147.60
136.01
145.60
8,627
+6.00(+4.30%)
Jun 17, 2015
132.00
140.40
126.80
139.60
4,519
+9.60(+7.38%)
Jun 16, 2015
121.60
135.48
121.60
130.00
7,550
+8.40(+6.91%)
Jun 15, 2015
115.60
123.00
115.60
121.60
1,839
+6.00(+5.19%)
Jun 12, 2015
114.80
117.20
114.00
115.60
708
+1.20(+1.05%)
Jun 11, 2015
115.20
116.40
114.40
114.40
847
+0.40(+0.35%)
Jun 10, 2015
115.20
116.00
112.80
114.00
1,215
+1.60(+1.42%)
Jun 09, 2015
116.00
121.60
110.80
112.40
1,705
-3.60(-3.10%)
Jun 08, 2015
109.20
120.50
109.20
116.00
4,497
+6.80(+6.23%)
Jun 05, 2015
108.00
109.60
106.00
109.20
1,305
+1.60(+1.49%)
Jun 04, 2015
104.80
108.00
104.00
107.60
1,637
+3.60(+3.46%)
Jun 03, 2015
102.80
106.80
102.80
104.00
1,843
+2.40(+2.36%)
Jun 02, 2015
102.00
104.40
100.40
101.60
1,077
+0.00(+0.00%)
Jun 01, 2015
102.80
105.20
100.40
101.60
770
-2.00(-1.93%)
May 29, 2015
102.83
106.16
102.00
103.60
1,873
-1.60(-1.52%)
May 28, 2015
103.60
105.20
100.80
105.20
869
+2.40(+2.33%)
May 27, 2015
101.20
104.80
100.80
102.80
752
+2.00(+1.98%)
May 26, 2015
102.00
103.20
99.60
100.80
1,788
-1.20(-1.18%)
May 22, 2015
98.00
102.00
102.00
102.00
697
+2.40(+2.41%)
May 21, 2015
96.00
99.60
94.00
99.60
1,900
+2.80(+2.89%)
May 20, 2015
104.00
104.00
92.00
96.80
4,415
-7.80(-7.46%)
May 19, 2015
104.80
106.00
100.40
104.60
1,437
-1.00(-0.95%)
May 18, 2015
102.00
105.60
100.40
105.60
1,483
+4.40(+4.35%)
May 15, 2015
104.00
104.00
100.40
101.20
1,823
-2.40(-2.32%)
May 14, 2015
100.80
103.60
100.80
103.60
834
+5.20(+5.28%)
May 13, 2015
102.80
104.00
96.40
98.40
1,838
-4.00(-3.91%)
May 12, 2015
104.00
106.80
100.00
102.40
3,393
+4.00(+4.07%)
May 11, 2015
100.00
100.00
96.80
98.40
1,597
+0.00(+0.00%)
May 08, 2015
95.20
103.60
94.00
98.40
2,125
+5.60(+6.03%)
May 07, 2015
92.80
97.60
92.00
92.80
1,632
+0.00(+0.00%)
May 06, 2015
98.40
99.60
90.80
92.80
1,552
-4.00(-4.13%)
May 05, 2015
100.73
104.40
94.40
96.80
2,317
-6.80(-6.56%)
May 04, 2015
100.80
105.20
100.40
103.60
821
+2.40(+2.37%)
May 01, 2015
106.00
106.00
100.00
101.20
1,492
-5.20(-4.89%)
Apr 30, 2015
104.00
107.52
101.20
106.40
1,230
+1.40(+1.33%)
Apr 29, 2015
105.60
109.20
104.18
105.00
802
-1.40(-1.32%)
Apr 28, 2015
107.20
110.13
106.40
106.40
2,314
+0.00(+0.00%)
Apr 27, 2015
107.20
109.12
104.40
106.40
2,295
-0.40(-0.37%)
Apr 24, 2015
106.80
110.00
106.00
106.80
1,044
+0.00(+0.00%)
Apr 23, 2015
106.40
109.52
106.00
106.80
938
+0.80(+0.75%)
Apr 22, 2015
106.40
108.00
104.80
106.00
1,881
-0.80(-0.75%)
Apr 21, 2015
107.20
109.20
103.60
106.80
2,936
+0.80(+0.75%)
Apr 20, 2015
108.00
111.20
105.20
106.00
1,318
-0.40(-0.38%)
Apr 17, 2015
107.20
113.20
104.00
106.40
2,531
-0.99(-0.92%)
Apr 16, 2015
110.00
115.20
106.00
107.39
4,116
-3.41(-3.08%)
Apr 15, 2015
112.40
114.00
110.00
110.80
4,013
+0.80(+0.73%)
Apr 14, 2015
110.00
112.00
104.00
110.00
3,577
+2.40(+2.23%)
Apr 13, 2015
108.40
112.40
104.00
107.60
8,675
+0.40(+0.37%)
Apr 10, 2015
107.60
108.00
106.00
107.20
1,532
+0.40(+0.37%)
Apr 09, 2015
107.60
109.20
106.00
106.80
3,519
+0.00(+0.00%)
Apr 08, 2015
106.40
109.36
106.40
106.80
1,089
-0.40(-0.37%)
Apr 07, 2015
105.60
110.00
105.60
107.20
1,131
+0.40(+0.37%)
Apr 06, 2015
105.60
110.80
104.00
106.80
3,007
+0.80(+0.75%)
Apr 02, 2015
107.60
106.00
106.00
106.00
2,750
-2.80(-2.57%)
Apr 01, 2015
101.20
110.00
101.20
108.80
3,803
+5.20(+5.02%)
Mar 31, 2015
108.00
110.00
101.60
103.60
2,917
-4.40(-4.07%)
Mar 30, 2015
112.00
112.00
102.80
108.00
6,377
+0.00(+0.00%)
Mar 27, 2015
118.00
118.00
104.00
108.00
28,765
-17.60(-14.01%)
Mar 26, 2015
128.40
134.00
125.60
125.60
2,577
-7.60(-5.71%)
Mar 25, 2015
134.00
135.70
128.80
133.20
921
-0.80(-0.60%)
Mar 24, 2015
137.60
137.60
130.80
134.00
1,385
-1.20(-0.89%)
Mar 23, 2015
132.00
139.20
132.00
135.20
1,292
+5.20(+4.00%)
Mar 20, 2015
131.20
140.76
130.00
130.00
3,299
+1.20(+0.93%)
Mar 19, 2015
151.20
151.20
128.00
128.80
3,185
-15.60(-10.80%)
Mar 18, 2015
117.60
150.80
117.60
144.40
5,573
+26.40(+22.37%)
Mar 17, 2015
124.80
131.20
114.40
118.00
2,663
-8.00(-6.35%)
Mar 16, 2015
136.00
140.80
123.60
126.00
2,625
-10.40(-7.62%)
Mar 13, 2015
141.20
143.20
136.00
136.40
722
-4.40(-3.13%)
Mar 12, 2015
137.60
146.00
137.42
140.80
1,275
+4.80(+3.53%)
Mar 11, 2015
143.20
144.00
136.00
136.00
1,464
-4.80(-3.41%)
Mar 10, 2015
152.00
153.54
140.00
140.80
1,929
-11.20(-7.37%)
Mar 09, 2015
149.60
152.00
148.00
152.00
1,323
+1.20(+0.80%)
Mar 06, 2015
145.20
153.20
145.20
150.80
1,188
+6.00(+4.14%)
Mar 05, 2015
144.80
146.40
141.80
144.80
863
+2.80(+1.97%)
Mar 04, 2015
147.20
147.20
140.46
142.00
1,532
-6.00(-4.05%)
Mar 03, 2015
164.00
164.00
144.00
148.00
3,356
-12.80(-7.96%)
Mar 02, 2015
159.20
165.20
156.00
160.80
3,214
+5.20(+3.34%)
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%)
Feb 02, 2015
137.60
137.60
130.00
132.80
917
-4.80(-3.49%)
Jan 30, 2015
142.00
147.78
130.40
137.60
2,241
-2.40(-1.71%)
Jan 29, 2015
134.00
142.00
130.00
140.00
4,986
+9.20(+7.03%)
Jan 28, 2015
127.20
140.00
127.20
130.80
6,070
+4.00(+3.15%)
Jan 27, 2015
120.40
128.00
118.80
126.80
1,160
+6.40(+5.32%)
Jan 26, 2015
118.00
124.20
117.60
120.40
1,450
+2.80(+2.38%)
Jan 23, 2015
116.40
119.20
114.00
117.60
1,653
+2.00(+1.73%)
Jan 22, 2015
112.08
116.00
110.43
115.60
960
+1.60(+1.40%)
Jan 21, 2015
116.40
116.40
113.60
114.00
694
-2.40(-2.06%)
Jan 20, 2015
112.80
116.80
110.00
116.40
1,582
+5.20(+4.68%)
Jan 16, 2015
110.00
111.60
110.00
111.20
339
+0.00(+0.00%)
Jan 15, 2015
111.20
114.00
110.00
111.20
1,470
-0.40(-0.36%)
Jan 14, 2015
111.20
111.60
106.40
111.60
1,632
+1.60(+1.45%)
Jan 13, 2015
108.40
112.00
108.40
110.00
1,320
+0.80(+0.73%)
Jan 12, 2015
112.00
113.20
108.40
109.20
898
-2.80(-2.50%)
Jan 09, 2015
112.00
116.00
112.00
112.00
827
-2.00(-1.75%)
Jan 08, 2015
111.20
114.00
109.20
114.00
1,536
+2.80(+2.52%)
Jan 07, 2015
108.80
112.40
107.60
111.20
728
+2.80(+2.58%)
Jan 06, 2015
112.80
112.80
106.00
108.40
2,805
-4.40(-3.90%)
Jan 05, 2015
118.00
118.00
112.00
112.80
1,562
-4.40(-3.75%)
Jan 02, 2015
120.00
120.00
111.20
117.20
1,875
+1.60(+1.38%)
Dec 31, 2014
112.80
115.60
115.60
115.60
4,760
+1.20(+1.05%)
Dec 30, 2014
112.40
117.60
112.40
114.40
807
-0.80(-0.69%)
Dec 29, 2014
114.80
118.00
112.00
115.20
2,391
+0.80(+0.70%)
Dec 26, 2014
119.60
119.60
114.00
114.40
988
-6.00(-4.98%)
Dec 24, 2014
120.00
120.40
120.40
120.40
872
+0.40(+0.33%)
Dec 23, 2014
114.00
120.00
108.80
120.00
3,019
+5.60(+4.90%)
Dec 22, 2014
120.40
120.40
114.00
114.40
1,375
+6.40(+5.93%)
Dec 19, 2014
122.00
123.20
108.00
108.00
5,482
-14.00(-11.48%)
Dec 18, 2014
109.20
124.00
104.40
122.00
4,312
+9.60(+8.54%)
Dec 17, 2014
117.60
117.60
102.00
112.40
2,564
-5.20(-4.42%)
Dec 16, 2014
116.00
117.60
103.20
117.60
1,822
+0.40(+0.34%)
Dec 15, 2014
104.00
117.20
102.80
117.20
2,228
+10.40(+9.74%)
Dec 12, 2014
109.20
112.80
104.00
106.80
3,792
-1.60(-1.48%)
Dec 11, 2014
113.60
115.20
104.80
108.40
920
-1.20(-1.09%)
Dec 10, 2014
114.00
118.00
108.00
109.60
1,465
-4.40(-3.86%)
Dec 09, 2014
110.80
117.16
108.00
114.00
1,356
-3.60(-3.06%)
Dec 08, 2014
118.80
118.80
112.40
117.60
2,295
-0.40(-0.34%)
Dec 05, 2014
116.00
118.80
110.00
118.00
2,011
+2.40(+2.08%)
Dec 04, 2014
115.20
127.20
109.20
115.60
8,480
+6.80(+6.25%)
Dec 03, 2014
98.00
110.00
92.00
108.80
3,694
+10.00(+10.13%)
Dec 02, 2014
82.00
101.60
80.80
98.80
5,282
+15.60(+18.75%)
Dec 01, 2014
91.20
91.20
82.40
83.20
3,758
-8.80(-9.57%)
Nov 28, 2014
90.80
99.60
90.00
92.00
1,385
-0.30(-0.32%)
Nov 26, 2014
100.00
92.30
92.30
92.30
2,770
-7.70(-7.70%)
Nov 25, 2014
100.40
102.80
91.60
100.00
3,396
-0.80(-0.79%)
Nov 24, 2014
102.00
105.00
98.40
100.80
4,045
-2.40(-2.33%)
Nov 21, 2014
104.40
107.20
103.20
103.20
2,783
-4.40(-4.09%)
Nov 20, 2014
108.80
108.80
106.00
107.60
4,142
-1.20(-1.10%)
Nov 19, 2014
104.00
112.00
104.00
108.80
3,485
-1.20(-1.09%)
Nov 18, 2014
104.40
110.80
104.40
110.00
5,554
+0.00(+0.00%)
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
.