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
)
3.740
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 9, 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 (%)
Mar 31, 2020
4.020
4.250
4.000
4.020
92,874
-0.05(-1.23%)
Mar 30, 2020
4.340
4.430
4.060
4.070
157,627
-0.27(-6.22%)
Mar 27, 2020
4.250
4.550
4.102
4.340
273,600
+0.11(+2.60%)
Mar 26, 2020
4.060
4.650
3.950
4.230
594,757
+0.15(+3.68%)
Mar 25, 2020
3.940
4.100
3.660
4.080
380,009
+0.08(+2.00%)
Mar 24, 2020
4.580
4.580
3.830
4.000
660,653
+0.02(+0.50%)
Mar 23, 2020
4.100
4.410
3.890
3.980
527,440
-0.68(-14.59%)
Mar 20, 2020
4.670
5.480
4.160
4.660
1,355,000
-0.84(-15.27%)
Mar 19, 2020
7.220
8.950
4.940
5.500
4,942,676
-1.46(-20.98%)
Mar 18, 2020
3.140
7.750
2.950
6.960
3,988,380
+3.83(+122.36%)
Mar 17, 2020
3.440
3.450
2.900
3.130
233,733
+0.27(+9.44%)
Mar 16, 2020
2.760
3.290
2.520
2.860
249,333
+0.06(+2.14%)
Mar 13, 2020
2.950
3.160
2.640
2.800
173,600
-0.28(-9.09%)
Mar 12, 2020
4.010
4.010
2.640
3.080
466,300
-1.02(-24.88%)
Mar 11, 2020
3.990
4.310
3.980
4.100
235,215
+0.03(+0.74%)
Mar 10, 2020
4.400
4.400
3.930
4.070
344,583
-0.16(-3.78%)
Mar 09, 2020
4.500
4.510
4.060
4.230
488,861
-0.46(-9.81%)
Mar 06, 2020
4.850
4.930
4.559
4.690
508,000
-0.22(-4.48%)
Mar 05, 2020
4.470
5.150
4.390
4.910
1,521,752
+0.51(+11.59%)
Mar 04, 2020
4.760
4.760
4.350
4.400
499,719
-0.38(-7.95%)
Mar 03, 2020
4.550
4.990
4.260
4.780
1,699,583
-0.40(-7.72%)
Mar 02, 2020
5.930
7.100
4.700
5.180
8,711,833
+1.19(+29.82%)
Feb 28, 2020
4.550
4.649
3.680
3.990
870,100
-0.11(-2.68%)
Feb 27, 2020
3.930
4.950
3.560
4.100
2,470,750
+0.48(+13.26%)
Feb 26, 2020
3.520
3.840
3.450
3.620
381,553
+0.07(+1.97%)
Feb 25, 2020
3.870
3.890
3.450
3.550
266,779
-0.24(-6.33%)
Feb 24, 2020
3.540
3.830
3.470
3.790
500,451
+0.23(+6.46%)
Feb 21, 2020
3.540
3.560
3.420
3.560
93,000
+0.04(+1.14%)
Feb 20, 2020
3.600
3.680
3.410
3.520
253,718
-0.07(-1.95%)
Feb 19, 2020
3.380
4.370
3.350
3.590
1,212,110
+0.22(+6.53%)
Feb 18, 2020
3.490
3.540
3.350
3.370
89,457
-0.11(-3.16%)
Feb 14, 2020
3.550
3.600
3.420
3.480
175,900
-0.07(-1.97%)
Feb 13, 2020
3.410
3.650
3.310
3.550
378,049
+0.13(+3.80%)
Feb 12, 2020
3.540
3.550
3.400
3.420
145,353
-0.08(-2.29%)
Feb 11, 2020
3.600
3.622
3.350
3.500
149,091
-0.12(-3.31%)
Feb 10, 2020
3.850
3.890
3.490
3.620
362,210
-0.27(-6.94%)
Feb 07, 2020
4.230
5.160
3.850
3.890
3,144,200
+0.03(+0.78%)
Feb 06, 2020
3.940
3.960
3.770
3.860
261,437
-0.01(-0.26%)
Feb 05, 2020
3.660
3.980
3.660
3.870
78,229
+0.22(+6.03%)
Feb 04, 2020
3.700
3.750
3.610
3.650
74,361
-0.02(-0.54%)
Feb 03, 2020
3.770
3.890
3.670
3.670
31,328
-0.12(-3.17%)
Jan 31, 2020
3.770
3.900
3.649
3.790
60,300
+0.02(+0.53%)
Jan 30, 2020
3.750
3.920
3.370
3.770
121,413
+0.02(+0.53%)
Jan 29, 2020
3.920
3.990
3.630
3.750
97,752
-0.14(-3.60%)
Jan 28, 2020
3.880
3.987
3.850
3.890
36,330
+0.03(+0.78%)
Jan 27, 2020
3.910
4.043
3.860
3.860
75,033
-0.09(-2.28%)
Jan 24, 2020
4.020
4.080
3.910
3.950
55,000
-0.07(-1.74%)
Jan 23, 2020
4.040
4.090
3.900
4.020
74,396
-0.05(-1.23%)
Jan 22, 2020
4.070
4.153
4.030
4.070
58,819
+0.00(+0.00%)
Jan 21, 2020
4.210
4.279
4.060
4.070
102,141
-0.22(-5.13%)
Jan 17, 2020
4.220
4.420
4.090
4.290
226,800
+0.07(+1.66%)
Jan 16, 2020
4.150
4.260
4.030
4.220
56,931
+0.06(+1.44%)
Jan 15, 2020
4.200
4.200
3.900
4.160
126,053
-0.02(-0.48%)
Jan 14, 2020
4.300
4.320
4.045
4.180
103,145
-0.09(-2.11%)
Jan 13, 2020
4.440
4.700
4.043
4.270
590,589
+0.26(+6.48%)
Jan 10, 2020
4.190
4.200
3.950
4.010
179,200
-0.18(-4.30%)
Jan 09, 2020
4.420
4.590
4.182
4.190
112,917
-0.22(-4.99%)
Jan 08, 2020
4.350
4.740
4.300
4.410
398,747
+0.16(+3.76%)
Jan 07, 2020
4.320
4.420
4.230
4.250
45,771
-0.11(-2.52%)
Jan 06, 2020
4.480
4.550
4.270
4.360
96,558
-0.10(-2.24%)
Jan 03, 2020
4.370
4.550
4.220
4.460
116,300
+0.03(+0.68%)
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
.