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
)
3.080
UNCHANGED
Streaming Delayed Price
Updated: 3:59 PM EDT, May 13, 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 (%)
Oct 30, 2020
6.800
7.980
6.600
7.710
396,100
+0.86(+12.55%)
Oct 29, 2020
6.860
6.930
6.790
6.850
15,095
-0.05(-0.72%)
Oct 28, 2020
7.030
7.080
6.550
6.900
92,677
-0.24(-3.36%)
Oct 27, 2020
7.550
7.610
7.010
7.140
110,016
-0.49(-6.42%)
Oct 26, 2020
7.600
7.670
7.300
7.630
124,810
-0.07(-0.91%)
Oct 23, 2020
7.800
7.850
7.540
7.700
82,800
-0.11(-1.41%)
Oct 22, 2020
7.750
7.900
7.750
7.810
75,596
+0.06(+0.77%)
Oct 21, 2020
7.980
7.980
7.660
7.750
35,640
-0.18(-2.27%)
Oct 20, 2020
7.530
8.040
7.500
7.930
92,908
+0.39(+5.17%)
Oct 19, 2020
7.660
7.800
7.530
7.540
51,478
-0.16(-2.08%)
Oct 16, 2020
7.860
7.950
7.640
7.700
96,600
-0.20(-2.53%)
Oct 15, 2020
7.980
8.100
7.830
7.900
95,699
-0.22(-2.71%)
Oct 14, 2020
8.160
8.209
8.020
8.120
184,713
-0.04(-0.49%)
Oct 13, 2020
8.050
8.410
7.910
8.160
375,287
+0.17(+2.13%)
Oct 12, 2020
7.850
8.190
7.660
7.990
248,269
+0.35(+4.58%)
Oct 09, 2020
7.620
7.710
7.570
7.640
58,900
-0.02(-0.26%)
Oct 08, 2020
7.650
7.716
7.540
7.660
54,939
+0.12(+1.59%)
Oct 07, 2020
7.700
7.820
7.530
7.540
71,980
-0.17(-2.20%)
Oct 06, 2020
7.590
7.740
7.500
7.710
98,589
+0.21(+2.80%)
Oct 05, 2020
7.470
7.620
7.420
7.500
43,262
+0.10(+1.35%)
Oct 02, 2020
7.570
7.670
7.370
7.400
116,800
-0.20(-2.63%)
Oct 01, 2020
7.680
7.845
7.550
7.600
82,329
-0.13(-1.68%)
Sep 30, 2020
7.800
8.060
7.670
7.730
96,646
-0.07(-0.90%)
Sep 29, 2020
8.380
8.940
7.720
7.800
621,444
-0.54(-6.47%)
Sep 28, 2020
7.750
8.380
7.600
8.340
211,684
+0.69(+9.02%)
Sep 25, 2020
7.770
7.881
7.650
7.650
63,900
-0.19(-2.42%)
Sep 24, 2020
7.660
7.880
7.650
7.840
165,279
+0.07(+0.90%)
Sep 23, 2020
7.780
7.820
7.650
7.770
155,940
+0.03(+0.39%)
Sep 22, 2020
7.730
7.790
7.500
7.740
80,908
+0.00(+0.00%)
Sep 21, 2020
7.690
7.840
7.410
7.740
141,514
-0.02(-0.26%)
Sep 18, 2020
8.250
8.390
7.410
7.760
248,700
-0.48(-5.83%)
Sep 17, 2020
8.280
8.400
8.140
8.240
113,987
-0.17(-2.02%)
Sep 16, 2020
8.150
8.430
8.030
8.410
280,571
+0.25(+3.06%)
Sep 15, 2020
8.150
8.250
8.080
8.160
75,074
+0.04(+0.49%)
Sep 14, 2020
8.060
8.290
8.060
8.120
84,128
+0.00(+0.00%)
Sep 11, 2020
8.110
8.160
7.890
8.120
146,700
+0.01(+0.12%)
Sep 10, 2020
8.060
8.390
8.010
8.110
131,869
+0.06(+0.75%)
Sep 09, 2020
8.000
8.170
7.730
8.050
357,343
-0.07(-0.86%)
Sep 08, 2020
7.520
8.320
7.300
8.120
348,920
+0.47(+6.14%)
Sep 04, 2020
7.370
7.650
7.100
7.650
216,600
+0.12(+1.59%)
Sep 03, 2020
7.190
7.680
6.940
7.530
238,774
+0.23(+3.15%)
Sep 02, 2020
7.380
7.510
7.160
7.300
204,645
-0.09(-1.22%)
Sep 01, 2020
7.290
7.480
7.160
7.390
186,775
+0.06(+0.82%)
Aug 31, 2020
7.550
7.550
7.210
7.330
208,598
-0.31(-4.06%)
Aug 28, 2020
7.610
7.840
7.350
7.640
257,900
+0.29(+3.95%)
Aug 27, 2020
8.390
8.580
7.080
7.350
1,085,516
-1.26(-14.63%)
Aug 26, 2020
8.850
8.950
8.500
8.610
198,088
-0.24(-2.71%)
Aug 25, 2020
8.860
9.080
8.750
8.850
376,865
-0.15(-1.67%)
Aug 24, 2020
9.140
9.400
8.730
9.000
542,374
-0.30(-3.23%)
Aug 21, 2020
9.110
9.450
8.890
9.300
317,000
+0.05(+0.54%)
Aug 20, 2020
9.610
9.610
9.080
9.250
340,960
-0.26(-2.73%)
Aug 19, 2020
9.360
9.600
9.270
9.510
323,304
+0.09(+0.96%)
Aug 18, 2020
9.440
9.730
9.160
9.420
429,301
-0.06(-0.63%)
Aug 17, 2020
9.310
9.680
9.200
9.480
611,764
+0.19(+2.05%)
Aug 14, 2020
9.050
9.330
8.870
9.290
480,400
+0.20(+2.20%)
Aug 13, 2020
8.850
9.220
8.650
9.090
354,856
+0.25(+2.83%)
Aug 12, 2020
9.840
10.11
8.800
8.840
809,762
-0.98(-9.98%)
Aug 11, 2020
9.850
10.23
9.710
9.820
612,771
-0.02(-0.20%)
Aug 10, 2020
9.880
10.38
9.710
9.840
423,191
-0.16(-1.60%)
Aug 07, 2020
9.840
10.24
9.610
10.00
646,100
-0.97(-8.84%)
Aug 06, 2020
10.64
10.99
10.57
10.97
697,913
+0.37(+3.49%)
Aug 05, 2020
10.86
11.01
10.48
10.60
613,029
-0.27(-2.48%)
Aug 04, 2020
9.670
11.20
9.630
10.87
1,102,207
+1.18(+12.18%)
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
.