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
)
2.510
UNCHANGED
Streaming Delayed Price
Updated: 3:59 PM EDT, May 17, 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 (%)
Sep 30, 2022
1.210
1.350
1.123
1.130
359,457
-0.09(-7.38%)
Sep 29, 2022
1.300
1.338
1.200
1.220
165,286
-0.09(-6.87%)
Sep 28, 2022
1.320
1.360
1.220
1.310
252,781
-0.03(-2.24%)
Sep 27, 2022
1.260
1.380
1.250
1.340
346,492
+0.09(+7.20%)
Sep 26, 2022
1.320
1.350
1.160
1.250
424,673
-0.10(-7.41%)
Sep 23, 2022
1.520
1.545
1.340
1.350
394,515
-0.25(-15.62%)
Sep 22, 2022
1.710
1.720
1.520
1.600
455,612
-0.12(-6.98%)
Sep 21, 2022
1.780
1.820
1.710
1.720
292,921
-0.09(-5.23%)
Sep 20, 2022
1.770
1.960
1.710
1.815
381,075
-0.01(-0.55%)
Sep 19, 2022
2.240
2.240
1.795
1.825
1,000,793
-0.43(-19.25%)
Sep 16, 2022
2.370
2.390
2.250
2.260
522,414
-0.19(-7.76%)
Sep 15, 2022
2.550
2.580
2.430
2.450
484,644
-0.13(-5.04%)
Sep 14, 2022
2.550
2.640
2.471
2.580
368,499
-0.02(-0.77%)
Sep 13, 2022
2.710
2.768
2.550
2.600
617,104
-0.27(-9.41%)
Sep 12, 2022
2.780
2.880
2.780
2.870
347,276
+0.01(+0.35%)
Sep 09, 2022
2.780
2.944
2.690
2.860
416,393
+0.08(+2.88%)
Sep 08, 2022
2.730
2.850
2.631
2.780
737,156
-0.04(-1.42%)
Sep 07, 2022
2.770
2.820
2.660
2.820
1,049,484
-0.15(-5.05%)
Sep 06, 2022
3.030
3.300
2.820
2.970
9,722,159
+0.20(+7.22%)
Sep 02, 2022
2.840
2.863
2.670
2.770
343,807
-0.01(-0.36%)
Sep 01, 2022
2.930
3.030
2.755
2.780
549,987
-0.34(-10.90%)
Aug 31, 2022
2.750
3.300
2.700
3.120
1,868,747
+0.47(+17.74%)
Aug 30, 2022
2.900
2.917
2.500
2.650
742,403
-0.26(-8.93%)
Aug 29, 2022
3.010
3.100
2.890
2.910
1,014,727
-0.26(-8.20%)
Aug 26, 2022
3.430
3.508
3.110
3.170
873,788
-0.35(-9.94%)
Aug 25, 2022
3.560
3.620
3.360
3.520
737,590
-0.01(-0.28%)
Aug 24, 2022
3.420
3.680
3.390
3.530
1,007,300
+0.12(+3.52%)
Aug 23, 2022
3.650
3.722
3.380
3.410
1,039,649
-0.30(-8.09%)
Aug 22, 2022
3.860
4.020
3.550
3.710
2,077,463
-0.40(-9.73%)
Aug 19, 2022
3.350
4.630
3.281
4.110
18,865,704
+0.51(+14.17%)
Aug 18, 2022
3.640
3.730
3.330
3.600
1,954,442
-0.11(-2.96%)
Aug 17, 2022
3.330
3.710
3.050
3.710
3,034,658
+0.38(+11.41%)
Aug 16, 2022
3.320
4.050
3.320
3.330
2,986,226
-0.10(-2.92%)
Aug 15, 2022
3.550
3.610
3.210
3.430
1,759,605
-0.27(-7.30%)
Aug 12, 2022
4.300
4.350
3.500
3.700
4,027,213
-0.82(-18.14%)
Aug 11, 2022
4.590
4.900
4.330
4.520
2,708,668
-0.09(-1.95%)
Aug 10, 2022
4.880
5.290
4.330
4.610
7,006,993
-0.36(-7.24%)
Aug 09, 2022
5.220
5.890
4.900
4.970
22,297,296
+0.10(+2.05%)
Aug 08, 2022
5.970
6.180
4.550
4.870
10,921,018
-0.96(-16.47%)
Aug 05, 2022
5.310
7.050
5.240
5.830
41,706,472
+0.09(+1.57%)
Aug 04, 2022
4.430
7.350
3.670
5.740
102,134,976
+1.64(+40.00%)
Aug 03, 2022
5.550
5.760
3.590
4.100
108,602,544
+1.30(+46.43%)
Aug 02, 2022
1.330
4.350
1.300
2.800
115,834,816
+2.12(+311.16%)
Aug 01, 2022
0.6900
0.7150
0.6600
0.6810
130,988
-0.03(-4.03%)
Jul 29, 2022
0.7000
0.7199
0.6700
0.7096
35,142
+0.01(+1.50%)
Jul 28, 2022
0.6900
0.7072
0.6850
0.6991
91,328
-0.00(-0.01%)
Jul 27, 2022
0.7000
0.7218
0.6800
0.6992
59,434
+0.01(+1.33%)
Jul 26, 2022
0.6900
0.7253
0.6700
0.6900
131,179
+0.01(+1.16%)
Jul 25, 2022
0.7700
0.7700
0.6713
0.6821
289,262
-0.08(-10.25%)
Jul 22, 2022
0.7200
0.8000
0.6243
0.7600
788,289
+0.07(+10.14%)
Jul 21, 2022
0.7300
0.7300
0.6680
0.6900
215,766
-0.04(-5.06%)
Jul 20, 2022
0.7800
0.7800
0.7007
0.7268
156,780
-0.04(-4.86%)
Jul 19, 2022
0.8500
0.8500
0.7514
0.7639
137,521
-0.05(-6.61%)
Jul 18, 2022
0.9000
0.9000
0.7800
0.8180
75,420
-0.08(-8.60%)
Jul 15, 2022
0.9100
0.9100
0.8670
0.8950
79,853
-0.01(-1.56%)
Jul 14, 2022
0.8120
0.9200
0.8000
0.9092
356,736
+0.10(+12.25%)
Jul 13, 2022
0.7700
0.8400
0.7501
0.8100
225,947
+0.03(+3.98%)
Jul 12, 2022
0.7300
0.7800
0.7300
0.7790
147,474
+0.05(+6.71%)
Jul 11, 2022
0.7900
0.7930
0.7210
0.7300
86,068
-0.06(-7.01%)
Jul 08, 2022
0.7614
0.7967
0.7421
0.7850
111,381
+0.01(+0.95%)
Jul 07, 2022
0.8000
0.8050
0.7305
0.7776
246,828
-0.00(-0.31%)
Jul 06, 2022
0.8200
0.8200
0.7618
0.7800
365,161
-0.04(-4.74%)
Jul 05, 2022
0.6900
0.8350
0.6900
0.8188
1,275,060
+0.11(+15.65%)
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
.