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
)
4.030
+0.030 (+0.75%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 1, 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, 2023
1.120
1.150
1.120
1.130
61,371
-0.02(-1.74%)
Mar 30, 2023
1.160
1.160
1.120
1.150
32,851
+0.03(+2.68%)
Mar 29, 2023
1.140
1.170
1.120
1.120
344,888
+0.02(+1.82%)
Mar 28, 2023
1.120
1.120
1.086
1.100
8,371
+0.00(+0.00%)
Mar 27, 2023
1.060
1.150
1.050
1.100
40,931
+0.04(+3.77%)
Mar 24, 2023
1.070
1.111
1.020
1.060
33,190
-0.02(-1.85%)
Mar 23, 2023
1.150
1.150
1.070
1.080
33,295
-0.07(-6.09%)
Mar 22, 2023
1.040
1.160
1.040
1.150
156,588
+0.11(+10.58%)
Mar 21, 2023
1.050
1.095
1.020
1.040
88,818
-0.01(-0.95%)
Mar 20, 2023
1.090
1.120
1.050
1.050
42,419
-0.04(-3.67%)
Mar 17, 2023
1.050
1.130
1.050
1.090
142,864
+0.04(+3.81%)
Mar 16, 2023
1.020
1.080
1.017
1.050
70,696
+0.03(+2.94%)
Mar 15, 2023
1.020
1.050
1.008
1.020
89,946
+0.00(+0.00%)
Mar 14, 2023
1.080
1.080
1.020
1.020
87,274
-0.06(-5.56%)
Mar 13, 2023
1.080
1.100
1.030
1.080
56,584
+0.01(+0.93%)
Mar 10, 2023
1.200
1.200
1.060
1.070
119,424
-0.15(-12.30%)
Mar 09, 2023
1.270
1.270
1.190
1.220
66,367
-0.03(-2.40%)
Mar 08, 2023
1.280
1.280
1.220
1.250
45,265
-0.01(-0.79%)
Mar 07, 2023
1.280
1.280
1.222
1.260
44,798
-0.02(-1.56%)
Mar 06, 2023
1.260
1.308
1.220
1.280
110,469
-0.04(-3.03%)
Mar 03, 2023
1.400
1.410
1.180
1.320
420,233
-0.05(-3.60%)
Mar 02, 2023
1.420
1.420
1.352
1.369
30,750
-0.05(-3.57%)
Mar 01, 2023
1.420
1.490
1.380
1.420
33,303
+0.02(+1.43%)
Feb 28, 2023
1.410
1.430
1.380
1.400
39,522
-0.04(-2.78%)
Feb 27, 2023
1.470
1.470
1.440
1.440
20,051
+0.02(+1.42%)
Feb 24, 2023
1.560
1.606
1.420
1.420
97,803
-0.17(-10.69%)
Feb 23, 2023
1.580
1.653
1.560
1.590
33,240
+0.00(+0.00%)
Feb 22, 2023
1.690
1.690
1.570
1.590
43,691
-0.11(-6.47%)
Feb 21, 2023
1.640
1.700
1.561
1.700
114,999
+0.03(+1.80%)
Feb 17, 2023
1.670
1.690
1.650
1.670
66,140
+0.00(+0.00%)
Feb 16, 2023
1.650
1.680
1.638
1.670
64,753
+0.02(+1.21%)
Feb 15, 2023
1.560
1.650
1.560
1.650
66,814
+0.08(+5.10%)
Feb 14, 2023
1.540
1.590
1.520
1.570
54,168
-0.04(-2.48%)
Feb 13, 2023
1.670
1.681
1.520
1.610
143,505
-0.06(-3.59%)
Feb 10, 2023
1.650
1.810
1.650
1.670
209,513
+0.02(+1.21%)
Feb 09, 2023
1.800
1.820
1.620
1.650
227,116
-0.12(-6.78%)
Feb 08, 2023
1.710
1.860
1.650
1.770
189,129
+0.07(+4.12%)
Feb 07, 2023
1.840
1.840
1.640
1.700
171,742
-0.13(-7.10%)
Feb 06, 2023
1.710
1.889
1.671
1.830
260,506
+0.13(+7.65%)
Feb 03, 2023
1.480
1.710
1.480
1.700
279,799
+0.22(+14.87%)
Feb 02, 2023
1.540
1.540
1.450
1.480
90,158
-0.01(-0.68%)
Feb 01, 2023
1.470
1.590
1.470
1.490
109,192
+0.01(+0.68%)
Jan 31, 2023
1.450
1.520
1.450
1.480
49,296
+0.01(+0.68%)
Jan 30, 2023
1.480
1.500
1.440
1.470
63,869
+0.00(+0.00%)
Jan 27, 2023
1.420
1.500
1.410
1.470
85,729
+0.00(+0.00%)
Jan 26, 2023
1.450
1.500
1.410
1.470
55,719
+0.06(+4.26%)
Jan 25, 2023
1.520
1.585
1.310
1.410
225,297
-0.14(-9.03%)
Jan 24, 2023
1.550
1.620
1.540
1.550
59,664
-0.07(-4.32%)
Jan 23, 2023
1.590
1.620
1.480
1.620
110,428
+0.07(+4.52%)
Jan 20, 2023
1.600
1.619
1.430
1.550
181,493
-0.07(-4.32%)
Jan 19, 2023
1.620
1.650
1.570
1.620
60,024
-0.03(-1.82%)
Jan 18, 2023
1.670
1.690
1.578
1.650
64,169
+0.01(+0.61%)
Jan 17, 2023
1.700
1.700
1.610
1.640
114,012
-0.05(-2.96%)
Jan 13, 2023
1.650
1.700
1.630
1.690
117,164
+0.02(+1.20%)
Jan 12, 2023
1.650
1.700
1.610
1.670
75,530
-0.02(-1.18%)
Jan 11, 2023
1.570
1.760
1.560
1.690
146,298
+0.08(+4.97%)
Jan 10, 2023
1.600
1.640
1.580
1.610
65,437
+0.00(+0.00%)
Jan 09, 2023
1.650
1.680
1.581
1.610
80,971
-0.04(-2.42%)
Jan 06, 2023
1.600
1.700
1.600
1.650
121,105
+0.00(+0.00%)
Jan 05, 2023
1.600
1.925
1.564
1.650
614,923
+0.03(+1.85%)
Jan 04, 2023
1.550
1.620
1.516
1.620
144,536
+0.05(+3.18%)
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
.