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 (%)
Aug 31, 2021
6.010
6.130
5.725
5.860
218,458
-0.16(-2.66%)
Aug 30, 2021
5.890
6.180
5.670
6.020
292,526
+0.20(+3.44%)
Aug 27, 2021
5.990
6.060
5.820
5.820
70,185
-0.10(-1.69%)
Aug 26, 2021
5.890
6.060
5.790
5.920
205,767
+0.07(+1.20%)
Aug 25, 2021
5.940
5.980
5.750
5.850
113,746
-0.03(-0.51%)
Aug 24, 2021
5.780
5.950
5.630
5.880
81,943
+0.15(+2.62%)
Aug 23, 2021
5.780
5.830
5.610
5.730
112,751
+0.05(+0.88%)
Aug 20, 2021
5.710
5.890
5.601
5.680
138,907
+0.08(+1.43%)
Aug 19, 2021
5.790
5.790
5.570
5.600
71,519
-0.21(-3.61%)
Aug 18, 2021
5.900
6.000
5.760
5.810
61,510
-0.10(-1.69%)
Aug 17, 2021
5.890
6.020
5.820
5.910
119,388
-0.13(-2.15%)
Aug 16, 2021
5.910
6.079
5.480
6.040
361,120
+0.03(+0.50%)
Aug 13, 2021
6.120
6.780
5.890
6.010
1,176,801
-0.19(-3.06%)
Aug 12, 2021
6.500
6.570
6.170
6.200
336,625
-0.38(-5.78%)
Aug 11, 2021
6.350
6.630
6.150
6.580
232,167
+0.23(+3.62%)
Aug 10, 2021
6.780
6.780
6.300
6.350
194,572
-0.43(-6.34%)
Aug 09, 2021
6.820
6.880
6.600
6.780
199,591
-0.02(-0.29%)
Aug 06, 2021
6.460
6.970
6.330
6.800
479,167
+0.24(+3.66%)
Aug 05, 2021
6.410
6.900
6.400
6.560
587,854
+0.10(+1.55%)
Aug 04, 2021
6.300
6.570
5.760
6.460
1,426,399
-0.35(-5.14%)
Aug 03, 2021
5.380
7.880
5.200
6.810
26,377,788
+1.38(+25.41%)
Aug 02, 2021
5.330
5.461
5.200
5.430
134,010
+0.05(+0.93%)
Jul 30, 2021
5.170
5.620
5.130
5.380
270,641
+0.21(+4.06%)
Jul 29, 2021
5.260
5.500
5.110
5.170
234,036
-0.10(-1.90%)
Jul 28, 2021
5.250
5.620
5.115
5.270
353,129
-0.02(-0.38%)
Jul 27, 2021
5.070
5.350
5.020
5.290
252,143
+0.17(+3.32%)
Jul 26, 2021
5.610
5.932
5.100
5.120
369,127
-0.48(-8.57%)
Jul 23, 2021
5.870
6.130
5.600
5.600
1,269,054
-0.88(-13.58%)
Jul 22, 2021
5.450
8.050
5.450
6.480
15,427,968
+0.99(+18.03%)
Jul 21, 2021
5.180
5.500
5.180
5.490
142,595
+0.31(+5.98%)
Jul 20, 2021
5.330
5.330
5.110
5.180
64,850
-0.08(-1.52%)
Jul 19, 2021
5.150
5.460
5.100
5.260
97,191
-0.05(-0.94%)
Jul 16, 2021
5.440
5.500
5.280
5.310
68,847
-0.16(-2.93%)
Jul 15, 2021
5.490
5.550
5.400
5.470
31,601
+0.03(+0.55%)
Jul 14, 2021
5.740
5.860
5.436
5.440
126,258
-0.28(-4.90%)
Jul 13, 2021
5.860
6.050
5.710
5.720
56,530
-0.22(-3.70%)
Jul 12, 2021
5.830
5.960
5.770
5.940
34,081
+0.11(+1.89%)
Jul 09, 2021
5.690
5.920
5.690
5.830
44,947
+0.13(+2.28%)
Jul 08, 2021
5.950
6.020
5.620
5.700
148,394
-0.35(-5.79%)
Jul 07, 2021
6.160
6.210
6.010
6.050
54,317
-0.05(-0.82%)
Jul 06, 2021
6.290
6.320
6.100
6.100
47,771
-0.26(-4.09%)
Jul 02, 2021
6.440
6.470
6.250
6.360
39,967
-0.07(-1.09%)
Jul 01, 2021
6.710
6.820
6.400
6.430
73,140
-0.36(-5.30%)
Jun 30, 2021
6.490
6.920
6.420
6.790
73,049
+0.20(+3.03%)
Jun 29, 2021
7.070
7.070
6.570
6.590
117,862
-0.50(-7.05%)
Jun 28, 2021
7.000
7.190
6.840
7.090
70,878
+0.08(+1.14%)
Jun 25, 2021
7.000
7.500
6.905
7.010
279,313
+0.09(+1.30%)
Jun 24, 2021
6.830
6.950
6.660
6.920
201,251
+0.10(+1.47%)
Jun 23, 2021
6.740
6.829
6.634
6.820
37,135
+0.06(+0.89%)
Jun 22, 2021
6.730
6.785
6.590
6.760
54,828
-0.04(-0.59%)
Jun 21, 2021
6.700
6.800
6.510
6.800
61,877
+0.07(+1.04%)
Jun 18, 2021
6.610
6.740
6.520
6.730
84,076
+0.09(+1.36%)
Jun 17, 2021
6.600
6.750
6.510
6.640
83,442
-0.15(-2.21%)
Jun 16, 2021
6.680
6.790
6.570
6.790
60,816
+0.13(+1.95%)
Jun 15, 2021
6.780
6.800
6.530
6.660
59,691
-0.08(-1.19%)
Jun 14, 2021
6.660
6.790
6.553
6.740
102,546
+0.06(+0.90%)
Jun 11, 2021
6.580
6.680
6.420
6.680
84,794
+0.09(+1.37%)
Jun 10, 2021
6.450
6.650
6.275
6.590
101,717
+0.15(+2.33%)
Jun 09, 2021
6.370
6.470
6.210
6.440
146,846
+0.06(+0.94%)
Jun 08, 2021
6.270
6.380
5.970
6.380
163,523
+0.11(+1.75%)
Jun 07, 2021
6.000
6.280
5.820
6.270
706,102
+0.47(+8.10%)
Jun 04, 2021
5.880
5.900
5.770
5.800
78,704
-0.07(-1.19%)
Jun 03, 2021
5.810
6.030
5.673
5.870
190,089
-0.07(-1.18%)
Jun 02, 2021
5.800
5.980
5.760
5.940
159,506
+0.16(+2.77%)
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
.