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
+0.010 (+0.27%)
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 (%)
May 08, 2024
3.500
4.100
3.460
3.735
494,605
+0.13(+3.75%)
May 07, 2024
3.650
3.770
3.270
3.600
102,254
-0.03(-0.83%)
May 06, 2024
3.730
3.920
3.590
3.630
38,920
-0.12(-3.20%)
May 03, 2024
4.090
4.750
3.590
3.750
146,279
-0.34(-8.31%)
May 02, 2024
4.010
4.163
3.944
4.090
15,148
+0.06(+1.49%)
May 01, 2024
3.940
4.389
3.705
4.030
49,997
+0.03(+0.75%)
Apr 30, 2024
3.780
4.090
3.600
4.000
46,184
+0.15(+3.90%)
Apr 29, 2024
4.250
4.340
3.702
3.850
36,355
-0.52(-11.90%)
Apr 26, 2024
4.810
4.920
4.100
4.370
84,077
-0.63(-12.60%)
Apr 25, 2024
4.540
5.070
4.070
5.000
102,168
+4.76(+1993.80%)
Apr 24, 2024
0.2564
0.2800
0.2200
0.2388
1,217,202
-0.05(-17.66%)
Apr 23, 2024
0.3300
0.3390
0.2800
0.2900
845,555
-0.04(-12.12%)
Apr 22, 2024
0.3500
0.3551
0.3300
0.3300
35,604
-0.01(-3.82%)
Apr 19, 2024
0.3380
0.3701
0.3300
0.3431
85,268
+0.01(+1.63%)
Apr 18, 2024
0.3378
0.3763
0.3300
0.3376
130,298
+0.00(+1.38%)
Apr 17, 2024
0.3700
0.3700
0.3131
0.3330
83,626
-0.01(-3.28%)
Apr 16, 2024
0.3600
0.3800
0.3400
0.3443
177,140
-0.02(-4.41%)
Apr 15, 2024
0.3900
0.3899
0.3601
0.3602
123,341
-0.02(-4.91%)
Apr 12, 2024
0.3870
0.3970
0.3750
0.3788
37,002
-0.00(-0.58%)
Apr 11, 2024
0.3925
0.3981
0.3800
0.3810
103,037
-0.01(-3.35%)
Apr 10, 2024
0.3900
0.4200
0.3843
0.3942
46,868
+0.00(+0.46%)
Apr 09, 2024
0.4000
0.4300
0.3843
0.3924
96,673
-0.00(-1.03%)
Apr 08, 2024
0.3990
0.4000
0.3900
0.3965
104,872
+0.01(+1.64%)
Apr 05, 2024
0.4100
0.4200
0.3900
0.3901
84,749
-0.01(-2.50%)
Apr 04, 2024
0.3900
0.4211
0.3702
0.4001
350,034
-0.04(-9.48%)
Apr 03, 2024
0.4200
0.4500
0.4100
0.4420
95,396
+0.01(+3.03%)
Apr 02, 2024
0.4410
0.4440
0.4051
0.4290
50,354
+0.01(+2.14%)
Apr 01, 2024
0.4300
0.4600
0.4200
0.4200
139,363
+0.01(+2.44%)
Mar 28, 2024
0.4300
0.4490
0.4100
0.4100
50,495
-0.02(-4.21%)
Mar 27, 2024
0.4310
0.4490
0.4100
0.4280
62,574
-0.01(-1.77%)
Mar 26, 2024
0.4800
0.4899
0.4356
0.4357
81,373
-0.04(-9.23%)
Mar 25, 2024
0.4920
0.4999
0.4616
0.4800
57,984
-0.02(-3.81%)
Mar 22, 2024
0.5064
0.5064
0.4700
0.4990
95,784
-0.00(-0.20%)
Mar 21, 2024
0.5064
0.5064
0.4530
0.5000
109,005
+0.00(+0.00%)
Mar 20, 2024
0.4690
0.5220
0.4300
0.5000
211,864
+0.05(+11.98%)
Mar 19, 2024
0.4100
0.4777
0.4100
0.4465
226,928
+0.01(+1.48%)
Mar 18, 2024
0.3727
0.4517
0.3700
0.4400
1,030,833
+0.07(+19.57%)
Mar 15, 2024
0.4101
0.4301
0.3680
0.3680
243,203
-0.00(-1.08%)
Mar 14, 2024
0.5001
0.5374
0.3720
0.3720
462,674
-0.11(-23.08%)
Mar 13, 2024
0.5400
0.5512
0.4836
0.4836
141,971
-0.05(-8.75%)
Mar 12, 2024
0.5600
0.5880
0.5300
0.5300
86,699
+0.00(+0.00%)
Mar 11, 2024
0.5500
0.5700
0.5200
0.5300
50,091
-0.01(-2.57%)
Mar 08, 2024
0.5400
0.5500
0.5175
0.5440
148,577
-0.02(-2.86%)
Mar 07, 2024
0.5650
0.5750
0.5501
0.5600
35,581
-0.00(-0.36%)
Mar 06, 2024
0.5590
0.5700
0.5410
0.5620
119,000
-0.01(-1.40%)
Mar 05, 2024
0.5500
0.5750
0.5478
0.5700
63,795
+0.02(+3.26%)
Mar 04, 2024
0.5600
0.5800
0.5500
0.5520
82,499
-0.01(-1.43%)
Mar 01, 2024
0.5800
0.6000
0.5500
0.5600
115,325
-0.02(-3.66%)
Feb 29, 2024
0.6190
0.6190
0.5700
0.5813
41,435
-0.01(-2.47%)
Feb 28, 2024
0.6000
0.6100
0.5612
0.5960
45,287
+0.00(+0.68%)
Feb 27, 2024
0.6180
0.6228
0.5900
0.5920
118,767
-0.03(-4.21%)
Feb 26, 2024
0.6405
0.6502
0.5900
0.6180
78,871
-0.03(-4.92%)
Feb 23, 2024
0.6600
0.7200
0.6110
0.6500
140,514
-0.01(-1.14%)
Feb 22, 2024
0.6700
0.6890
0.6489
0.6575
84,683
-0.01(-1.87%)
Feb 21, 2024
0.7200
0.7200
0.6488
0.6700
207,932
-0.01(-1.62%)
Feb 20, 2024
0.6868
0.7200
0.6500
0.6810
337,059
+0.04(+6.41%)
Feb 16, 2024
0.6000
0.6750
0.5957
0.6400
381,773
+0.03(+5.63%)
Feb 15, 2024
0.5900
0.6150
0.5700
0.6059
25,446
+0.00(+0.31%)
Feb 14, 2024
0.5824
0.6200
0.5800
0.6040
107,544
+0.01(+2.37%)
Feb 13, 2024
0.5943
0.6004
0.5610
0.5900
35,843
+0.02(+4.24%)
Feb 12, 2024
0.6100
0.6200
0.5600
0.5660
40,350
-0.04(-7.21%)
Feb 09, 2024
0.5900
0.6300
0.5701
0.6100
121,671
+0.01(+1.67%)
Feb 08, 2024
0.6300
0.6301
0.5900
0.6000
101,889
+0.00(+0.00%)
Feb 07, 2024
0.6000
0.6204
0.5900
0.6000
141,003
+0.03(+6.10%)
Feb 06, 2024
0.5600
0.5699
0.5400
0.5655
52,355
+0.00(+0.55%)
Feb 05, 2024
0.5750
0.5999
0.5551
0.5624
43,956
-0.01(-2.06%)
Feb 02, 2024
0.6000
0.6000
0.5575
0.5742
60,217
-0.03(-4.30%)
Feb 01, 2024
0.5600
0.6090
0.5602
0.6000
32,030
+0.02(+3.90%)
Jan 31, 2024
0.5700
0.6190
0.5194
0.5775
138,832
-0.02(-3.75%)
Jan 30, 2024
0.6200
0.6232
0.6000
0.6000
18,399
-0.01(-2.04%)
Jan 29, 2024
0.6200
0.6320
0.6101
0.6125
19,082
-0.01(-1.53%)
Jan 26, 2024
0.6320
0.6320
0.6200
0.6220
20,768
-0.01(-1.27%)
Jan 25, 2024
0.6400
0.6400
0.6209
0.6300
28,922
+0.00(+0.00%)
Jan 24, 2024
0.6200
0.6300
0.6064
0.6300
20,511
+0.00(+0.17%)
Jan 23, 2024
0.6148
0.6350
0.6148
0.6289
59,444
+0.02(+3.92%)
Jan 22, 2024
0.5920
0.6150
0.5850
0.6052
47,148
+0.01(+0.87%)
Jan 19, 2024
0.6200
0.6300
0.6000
0.6000
39,422
-0.01(-2.06%)
Jan 18, 2024
0.6200
0.6201
0.6042
0.6126
21,022
-0.01(-1.23%)
Jan 17, 2024
0.6200
0.6300
0.6000
0.6202
34,988
+0.02(+3.18%)
Jan 16, 2024
0.6100
0.6300
0.6000
0.6011
34,746
+0.00(+0.18%)
Jan 12, 2024
0.6000
0.6300
0.5990
0.6000
104,140
-0.01(-0.97%)
Jan 11, 2024
0.6000
0.6100
0.6000
0.6059
23,588
+0.01(+0.90%)
Jan 10, 2024
0.6321
0.6321
0.6005
0.6005
39,421
-0.01(-1.93%)
Jan 09, 2024
0.6376
0.6376
0.6011
0.6123
37,783
-0.02(-3.32%)
Jan 08, 2024
0.6350
0.6400
0.6200
0.6333
53,812
+0.01(+2.08%)
Jan 05, 2024
0.6066
0.6295
0.6066
0.6204
21,298
-0.00(-0.67%)
Jan 04, 2024
0.6350
0.6400
0.6066
0.6246
10,669
-0.00(-0.70%)
Jan 03, 2024
0.6200
0.6405
0.6200
0.6290
35,767
+0.01(+1.44%)
Jan 02, 2024
0.6020
0.6389
0.6000
0.6201
37,307
+0.00(+0.54%)
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%)
Oct 02, 2023
1.290
1.300
1.100
1.140
61,686
-0.07(-5.79%)
Sep 29, 2023
1.210
1.300
1.210
1.210
17,232
+0.01(+0.83%)
Sep 28, 2023
1.240
1.250
1.200
1.200
65,897
-0.03(-2.44%)
Sep 27, 2023
1.210
1.330
1.210
1.230
41,002
-0.03(-2.77%)
Sep 26, 2023
1.230
1.300
1.230
1.265
15,822
+0.03(+2.85%)
Sep 25, 2023
1.240
1.260
1.220
1.230
21,328
-0.03(-2.38%)
Sep 22, 2023
1.330
1.330
1.231
1.260
28,880
-0.06(-4.55%)
Sep 21, 2023
1.280
1.359
1.240
1.320
22,309
+0.05(+3.94%)
Sep 20, 2023
1.340
1.340
1.270
1.270
26,245
+0.01(+0.79%)
Sep 19, 2023
1.380
1.380
1.260
1.260
23,762
-0.09(-6.67%)
Sep 18, 2023
1.410
1.410
1.350
1.350
29,445
-0.07(-4.93%)
Sep 15, 2023
1.270
1.420
1.233
1.420
69,387
+0.19(+15.45%)
Sep 14, 2023
1.270
1.290
1.220
1.230
28,738
-0.05(-3.91%)
Sep 13, 2023
1.270
1.310
1.270
1.280
8,310
+0.01(+0.79%)
Sep 12, 2023
1.300
1.310
1.260
1.270
19,074
-0.04(-3.05%)
Sep 11, 2023
1.280
1.350
1.280
1.310
16,788
+0.02(+1.55%)
Sep 08, 2023
1.290
1.329
1.290
1.290
20,097
-0.01(-0.77%)
Sep 07, 2023
1.260
1.300
1.260
1.300
39,253
+0.03(+2.36%)
Sep 06, 2023
1.270
1.300
1.270
1.270
17,794
-0.02(-1.55%)
Sep 05, 2023
1.280
1.340
1.280
1.290
18,285
+0.01(+0.78%)
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
.