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 (%)
Dec 29, 2023
0.6550
0.6690
0.5900
0.6168
65,303
-0.02(-3.62%)
Dec 28, 2023
0.6500
0.6500
0.6300
0.6400
69,854
+0.02(+3.31%)
Dec 27, 2023
0.6100
0.6200
0.6000
0.6195
62,638
-0.00(-0.06%)
Dec 26, 2023
0.6700
0.6660
0.6150
0.6199
68,878
-0.00(-0.19%)
Dec 22, 2023
0.5660
0.6340
0.5625
0.6211
72,520
+0.05(+8.76%)
Dec 21, 2023
0.6100
0.6220
0.5213
0.5711
205,941
-0.04(-6.35%)
Dec 20, 2023
0.6200
0.6416
0.5850
0.6098
144,892
-0.01(-1.65%)
Dec 19, 2023
0.6500
0.6600
0.6157
0.6200
135,094
-0.03(-4.67%)
Dec 18, 2023
0.6800
0.7000
0.6495
0.6504
174,122
+0.03(+4.73%)
Dec 15, 2023
0.7000
0.7000
0.6200
0.6210
171,399
-0.08(-11.29%)
Dec 14, 2023
0.7100
0.7820
0.6300
0.7000
360,467
-0.06(-7.89%)
Dec 13, 2023
0.6100
0.7900
0.6010
0.7600
255,582
+0.16(+25.77%)
Dec 12, 2023
0.7700
0.8050
0.5840
0.6043
378,881
-0.15(-19.96%)
Dec 11, 2023
0.8800
0.8800
0.7364
0.7550
166,409
-0.13(-14.30%)
Dec 08, 2023
0.9700
1.000
0.8810
0.8810
158,899
-0.20(-18.43%)
Dec 07, 2023
1.040
1.140
1.040
1.080
49,082
-0.03(-2.70%)
Dec 06, 2023
1.041
1.120
1.041
1.110
52,708
+0.08(+7.57%)
Dec 05, 2023
1.010
1.090
1.002
1.032
36,323
+0.04(+4.23%)
Dec 04, 2023
0.9600
1.020
0.8901
0.9900
49,966
+0.04(+4.32%)
Dec 01, 2023
0.8900
0.9800
0.8600
0.9490
60,893
+0.07(+7.84%)
Nov 30, 2023
0.9197
0.9197
0.8536
0.8800
10,234
-0.02(-2.22%)
Nov 29, 2023
0.9000
0.9300
0.8800
0.9000
56,676
+0.00(+0.22%)
Nov 28, 2023
0.9000
0.9433
0.8800
0.8980
42,981
+0.02(+2.05%)
Nov 27, 2023
0.8500
0.9000
0.8500
0.8800
27,398
+0.03(+3.52%)
Nov 24, 2023
0.8500
0.8586
0.8424
0.8501
24,889
-0.01(-1.06%)
Nov 22, 2023
0.8405
0.8592
0.8400
0.8592
3,001
+0.03(+3.52%)
Nov 21, 2023
0.8500
0.8682
0.8300
0.8300
5,916
-0.01(-1.19%)
Nov 20, 2023
0.8100
0.8400
0.8001
0.8400
13,639
+0.01(+1.03%)
Nov 17, 2023
0.8200
0.8420
0.8001
0.8314
14,008
-0.01(-1.26%)
Nov 16, 2023
0.8500
0.8500
0.8200
0.8420
13,335
+0.04(+5.25%)
Nov 15, 2023
0.9000
0.9000
0.8000
0.8000
44,685
-0.08(-9.60%)
Nov 14, 2023
0.9500
0.9560
0.8800
0.8850
27,732
+0.01(+0.61%)
Nov 13, 2023
0.8500
0.9656
0.8500
0.8796
12,352
-0.01(-1.38%)
Nov 10, 2023
0.8577
0.9000
0.8500
0.8919
16,019
+0.00(+0.21%)
Nov 09, 2023
0.8924
0.9135
0.8500
0.8900
22,664
-0.03(-3.26%)
Nov 08, 2023
0.9100
0.9550
0.7938
0.9200
91,992
-0.04(-4.17%)
Nov 07, 2023
0.9490
1.100
0.9201
0.9600
110,325
+0.09(+10.34%)
Nov 06, 2023
0.8251
0.9500
0.8251
0.8700
65,006
+0.04(+4.69%)
Nov 03, 2023
0.8200
0.8500
0.8180
0.8310
11,403
+0.01(+1.34%)
Nov 02, 2023
0.7600
0.8410
0.7554
0.8200
34,622
+0.07(+8.68%)
Nov 01, 2023
0.7689
0.8192
0.7500
0.7545
30,043
+0.00(+0.60%)
Oct 31, 2023
0.7500
0.7994
0.7500
0.7500
30,946
+0.00(+0.00%)
Oct 30, 2023
0.7837
0.8300
0.7500
0.7500
20,521
-0.08(-9.58%)
Oct 27, 2023
0.7990
0.8588
0.7800
0.8295
28,058
+0.08(+10.60%)
Oct 26, 2023
0.8100
0.8300
0.7500
0.7500
38,476
-0.07(-8.89%)
Oct 25, 2023
0.8400
0.8879
0.7900
0.8232
43,985
+0.00(+0.30%)
Oct 24, 2023
0.8901
0.8901
0.8005
0.8207
38,272
+0.00(+0.31%)
Oct 23, 2023
0.8900
0.9499
0.8100
0.8182
46,350
-0.09(-10.09%)
Oct 20, 2023
0.9600
0.9900
0.9100
0.9100
33,314
-0.06(-5.82%)
Oct 19, 2023
1.030
1.040
0.9600
0.9662
34,638
-0.04(-4.40%)
Oct 18, 2023
1.010
1.078
1.010
1.011
25,772
+0.00(+0.07%)
Oct 17, 2023
1.040
1.105
1.010
1.010
26,429
-0.02(-1.94%)
Oct 16, 2023
1.030
1.120
1.030
1.030
22,857
+0.00(+0.00%)
Oct 13, 2023
1.050
1.090
1.030
1.030
18,689
-0.03(-2.40%)
Oct 12, 2023
1.030
1.113
1.030
1.055
13,294
+0.01(+0.50%)
Oct 11, 2023
1.090
1.101
1.030
1.050
16,102
-0.03(-2.78%)
Oct 10, 2023
1.050
1.150
1.050
1.080
13,818
+0.04(+3.85%)
Oct 09, 2023
1.080
1.094
1.010
1.040
19,355
-0.06(-5.45%)
Oct 06, 2023
1.180
1.180
1.080
1.100
15,542
+0.01(+0.92%)
Oct 05, 2023
1.060
1.180
1.060
1.090
12,941
+0.02(+1.87%)
Oct 04, 2023
1.060
1.110
1.050
1.070
22,423
-0.02(-1.83%)
Oct 03, 2023
1.100
1.200
1.080
1.090
54,546
-0.05(-4.39%)
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
.