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 (%)
Feb 28, 2022
2.590
2.620
2.500
2.560
30,282
-0.05(-1.92%)
Feb 25, 2022
2.600
2.655
2.530
2.610
51,046
+0.07(+2.76%)
Feb 24, 2022
2.400
2.570
2.300
2.540
82,112
+0.02(+0.79%)
Feb 23, 2022
2.640
2.720
2.520
2.520
39,066
-0.15(-5.62%)
Feb 22, 2022
2.690
2.730
2.550
2.670
63,358
-0.17(-5.99%)
Feb 18, 2022
2.840
0
-0.02(-0.70%)
Feb 17, 2022
2.950
3.010
2.840
2.860
47,440
-0.12(-4.03%)
Feb 16, 2022
2.740
2.990
2.660
2.980
113,127
+0.24(+8.76%)
Feb 15, 2022
2.610
2.750
2.590
2.740
67,020
+0.10(+3.79%)
Feb 14, 2022
2.640
2.649
2.570
2.640
47,048
+0.00(+0.00%)
Feb 11, 2022
2.830
2.840
2.550
2.640
343,949
-0.47(-15.11%)
Feb 10, 2022
3.410
3.420
3.110
3.110
167,327
-0.29(-8.53%)
Feb 09, 2022
3.410
3.450
3.300
3.400
68,460
+0.04(+1.19%)
Feb 08, 2022
3.410
3.410
3.240
3.360
15,289
-0.02(-0.59%)
Feb 07, 2022
3.480
3.480
3.240
3.380
43,360
-0.07(-2.03%)
Feb 04, 2022
3.450
3.455
3.351
3.450
36,368
+0.09(+2.80%)
Feb 03, 2022
3.370
3.429
3.356
22,230
-0.01(-0.41%)
Feb 02, 2022
3.420
3.440
3.310
3.370
22,695
+0.00(+0.00%)
Feb 01, 2022
3.310
3.490
3.230
3.370
52,992
+0.07(+2.12%)
Jan 31, 2022
3.180
3.370
3.137
3.300
35,229
+0.10(+3.12%)
Jan 28, 2022
3.360
3.550
3.120
3.200
269,014
-0.20(-5.88%)
Jan 27, 2022
3.530
3.560
3.320
3.400
69,117
-0.09(-2.58%)
Jan 26, 2022
3.560
3.593
3.380
3.490
55,418
-0.01(-0.29%)
Jan 25, 2022
3.300
3.510
3.300
3.500
41,666
+0.14(+4.17%)
Jan 24, 2022
3.600
3.620
3.170
3.360
229,804
-0.34(-9.19%)
Jan 21, 2022
3.910
4.250
3.600
3.700
556,112
-0.21(-5.37%)
Jan 20, 2022
4.000
4.100
3.860
3.910
74,549
-0.04(-1.01%)
Jan 19, 2022
4.050
4.123
3.920
3.950
47,764
-0.10(-2.47%)
Jan 18, 2022
4.030
4.110
3.920
4.050
59,200
+0.01(+0.25%)
Jan 14, 2022
4.040
0
-0.03(-0.74%)
Jan 13, 2022
4.280
4.280
4.050
4.070
58,331
-0.21(-4.91%)
Jan 12, 2022
4.240
4.340
4.180
4.280
34,362
+0.01(+0.23%)
Jan 11, 2022
4.220
4.310
4.118
4.270
87,112
+0.01(+0.23%)
Jan 10, 2022
4.050
4.260
4.030
4.260
61,831
+0.12(+2.90%)
Jan 07, 2022
4.140
4.140
4.011
4.140
27,530
+0.00(+0.00%)
Jan 06, 2022
4.080
4.170
3.900
4.140
91,893
+0.06(+1.47%)
Jan 05, 2022
4.400
4.400
4.030
4.080
156,731
-0.33(-7.48%)
Jan 04, 2022
4.390
4.430
4.070
4.410
340,503
-0.01(-0.23%)
Jan 03, 2022
4.060
4.450
4.030
4.420
119,954
+0.40(+9.95%)
Dec 31, 2021
4.170
4.250
4.020
4.020
169,510
-0.16(-3.83%)
Dec 30, 2021
4.100
4.400
4.100
4.180
138,907
-0.04(-0.95%)
Dec 29, 2021
4.250
4.280
4.110
4.220
127,220
-0.04(-0.94%)
Dec 28, 2021
4.560
4.620
4.250
4.260
279,246
-0.32(-6.99%)
Dec 27, 2021
4.800
4.800
4.530
4.580
165,334
-0.18(-3.78%)
Dec 23, 2021
4.860
4.900
4.710
4.760
162,025
-0.09(-1.86%)
Dec 22, 2021
4.900
4.980
4.840
4.850
82,449
-0.07(-1.42%)
Dec 21, 2021
5.000
5.100
4.810
4.920
165,509
-0.08(-1.60%)
Dec 20, 2021
4.940
5.150
4.876
5.000
138,835
-0.03(-0.60%)
Dec 17, 2021
4.980
5.050
4.820
5.030
223,386
+0.01(+0.20%)
Dec 16, 2021
5.140
5.180
4.930
5.020
97,175
-0.20(-3.83%)
Dec 15, 2021
5.000
5.250
4.800
5.220
126,634
-0.01(-0.19%)
Dec 14, 2021
4.730
5.240
4.640
5.230
325,714
+0.44(+9.19%)
Dec 13, 2021
4.853
4.900
4.520
4.790
266,733
-0.11(-2.24%)
Dec 10, 2021
5.130
5.261
4.750
4.900
1,058,754
-0.18(-3.54%)
Dec 09, 2021
5.330
5.330
5.000
5.080
3,700,417
-0.22(-4.15%)
Dec 08, 2021
5.170
5.380
5.120
5.300
178,671
+0.13(+2.51%)
Dec 07, 2021
5.170
5.250
5.080
5.170
131,310
+0.10(+1.97%)
Dec 06, 2021
5.150
5.240
4.950
5.070
180,355
-0.16(-3.06%)
Dec 03, 2021
5.350
5.350
5.030
5.230
270,322
-0.17(-3.15%)
Dec 02, 2021
5.390
5.520
5.020
5.400
319,890
-0.04(-0.74%)
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
.