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
)
3.750
-0.340 (-8.31%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 3, 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 (%)
Apr 30, 2020
6.090
7.690
5.820
6.880
2,601,554
+0.69(+11.15%)
Apr 29, 2020
6.560
6.720
6.150
6.190
319,313
-0.36(-5.50%)
Apr 28, 2020
6.750
6.790
6.510
6.550
206,747
-0.13(-1.95%)
Apr 27, 2020
6.400
6.780
6.240
6.680
433,050
+0.32(+5.03%)
Apr 24, 2020
6.300
6.450
5.910
6.360
695,400
+0.17(+2.75%)
Apr 23, 2020
6.230
6.500
6.080
6.190
460,339
-0.16(-2.52%)
Apr 22, 2020
6.400
6.470
5.770
6.350
630,820
-0.01(-0.16%)
Apr 21, 2020
6.300
6.900
6.040
6.360
3,889,293
+0.93(+17.13%)
Apr 20, 2020
5.280
5.720
5.230
5.430
279,541
-0.07(-1.27%)
Apr 17, 2020
5.640
5.840
5.280
5.500
633,600
-0.54(-8.94%)
Apr 16, 2020
5.500
6.230
5.230
6.040
1,486,440
+0.28(+4.86%)
Apr 15, 2020
8.390
8.740
5.550
5.760
20,629,436
+1.21(+26.59%)
Apr 14, 2020
4.070
4.680
4.070
4.550
464,141
+0.51(+12.62%)
Apr 13, 2020
4.140
4.160
3.920
4.040
153,401
+0.06(+1.51%)
Apr 09, 2020
4.050
4.200
3.920
3.980
181,300
-0.04(-1.00%)
Apr 08, 2020
3.880
4.070
3.610
4.020
197,789
+0.14(+3.61%)
Apr 07, 2020
3.920
3.970
3.700
3.880
169,078
-0.04(-1.02%)
Apr 06, 2020
3.780
3.940
3.760
3.920
204,744
+0.16(+4.26%)
Apr 03, 2020
3.840
3.920
3.630
3.760
194,200
-0.08(-2.08%)
Apr 02, 2020
4.270
4.340
3.750
3.840
498,620
+0.05(+1.32%)
Apr 01, 2020
4.020
4.020
3.610
3.790
216,050
-0.23(-5.72%)
Mar 31, 2020
4.020
4.250
4.000
4.020
92,874
-0.05(-1.23%)
Mar 30, 2020
4.340
4.430
4.060
4.070
157,627
-0.27(-6.22%)
Mar 27, 2020
4.250
4.550
4.102
4.340
273,600
+0.11(+2.60%)
Mar 26, 2020
4.060
4.650
3.950
4.230
594,757
+0.15(+3.68%)
Mar 25, 2020
3.940
4.100
3.660
4.080
380,009
+0.08(+2.00%)
Mar 24, 2020
4.580
4.580
3.830
4.000
660,653
+0.02(+0.50%)
Mar 23, 2020
4.100
4.410
3.890
3.980
527,440
-0.68(-14.59%)
Mar 20, 2020
4.670
5.480
4.160
4.660
1,355,000
-0.84(-15.27%)
Mar 19, 2020
7.220
8.950
4.940
5.500
4,942,676
-1.46(-20.98%)
Mar 18, 2020
3.140
7.750
2.950
6.960
3,988,380
+3.83(+122.36%)
Mar 17, 2020
3.440
3.450
2.900
3.130
233,733
+0.27(+9.44%)
Mar 16, 2020
2.760
3.290
2.520
2.860
249,333
+0.06(+2.14%)
Mar 13, 2020
2.950
3.160
2.640
2.800
173,600
-0.28(-9.09%)
Mar 12, 2020
4.010
4.010
2.640
3.080
466,300
-1.02(-24.88%)
Mar 11, 2020
3.990
4.310
3.980
4.100
235,215
+0.03(+0.74%)
Mar 10, 2020
4.400
4.400
3.930
4.070
344,583
-0.16(-3.78%)
Mar 09, 2020
4.500
4.510
4.060
4.230
488,861
-0.46(-9.81%)
Mar 06, 2020
4.850
4.930
4.559
4.690
508,000
-0.22(-4.48%)
Mar 05, 2020
4.470
5.150
4.390
4.910
1,521,752
+0.51(+11.59%)
Mar 04, 2020
4.760
4.760
4.350
4.400
499,719
-0.38(-7.95%)
Mar 03, 2020
4.550
4.990
4.260
4.780
1,699,583
-0.40(-7.72%)
Mar 02, 2020
5.930
7.100
4.700
5.180
8,711,833
+1.19(+29.82%)
Feb 28, 2020
4.550
4.649
3.680
3.990
870,100
-0.11(-2.68%)
Feb 27, 2020
3.930
4.950
3.560
4.100
2,470,750
+0.48(+13.26%)
Feb 26, 2020
3.520
3.840
3.450
3.620
381,553
+0.07(+1.97%)
Feb 25, 2020
3.870
3.890
3.450
3.550
266,779
-0.24(-6.33%)
Feb 24, 2020
3.540
3.830
3.470
3.790
500,451
+0.23(+6.46%)
Feb 21, 2020
3.540
3.560
3.420
3.560
93,000
+0.04(+1.14%)
Feb 20, 2020
3.600
3.680
3.410
3.520
253,718
-0.07(-1.95%)
Feb 19, 2020
3.380
4.370
3.350
3.590
1,212,110
+0.22(+6.53%)
Feb 18, 2020
3.490
3.540
3.350
3.370
89,457
-0.11(-3.16%)
Feb 14, 2020
3.550
3.600
3.420
3.480
175,900
-0.07(-1.97%)
Feb 13, 2020
3.410
3.650
3.310
3.550
378,049
+0.13(+3.80%)
Feb 12, 2020
3.540
3.550
3.400
3.420
145,353
-0.08(-2.29%)
Feb 11, 2020
3.600
3.622
3.350
3.500
149,091
-0.12(-3.31%)
Feb 10, 2020
3.850
3.890
3.490
3.620
362,210
-0.27(-6.94%)
Feb 07, 2020
4.230
5.160
3.850
3.890
3,144,200
+0.03(+0.78%)
Feb 06, 2020
3.940
3.960
3.770
3.860
261,437
-0.01(-0.26%)
Feb 05, 2020
3.660
3.980
3.660
3.870
78,229
+0.22(+6.03%)
Feb 04, 2020
3.700
3.750
3.610
3.650
74,361
-0.02(-0.54%)
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
.