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
)
2.750
UNCHANGED
Streaming Delayed Price
Updated: 3:57 PM EDT, May 16, 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 (%)
Jan 31, 2020
3.770
3.900
3.649
3.790
60,300
+0.02(+0.53%)
Jan 30, 2020
3.750
3.920
3.370
3.770
121,413
+0.02(+0.53%)
Jan 29, 2020
3.920
3.990
3.630
3.750
97,752
-0.14(-3.60%)
Jan 28, 2020
3.880
3.987
3.850
3.890
36,330
+0.03(+0.78%)
Jan 27, 2020
3.910
4.043
3.860
3.860
75,033
-0.09(-2.28%)
Jan 24, 2020
4.020
4.080
3.910
3.950
55,000
-0.07(-1.74%)
Jan 23, 2020
4.040
4.090
3.900
4.020
74,396
-0.05(-1.23%)
Jan 22, 2020
4.070
4.153
4.030
4.070
58,819
+0.00(+0.00%)
Jan 21, 2020
4.210
4.279
4.060
4.070
102,141
-0.22(-5.13%)
Jan 17, 2020
4.220
4.420
4.090
4.290
226,800
+0.07(+1.66%)
Jan 16, 2020
4.150
4.260
4.030
4.220
56,931
+0.06(+1.44%)
Jan 15, 2020
4.200
4.200
3.900
4.160
126,053
-0.02(-0.48%)
Jan 14, 2020
4.300
4.320
4.045
4.180
103,145
-0.09(-2.11%)
Jan 13, 2020
4.440
4.700
4.043
4.270
590,589
+0.26(+6.48%)
Jan 10, 2020
4.190
4.200
3.950
4.010
179,200
-0.18(-4.30%)
Jan 09, 2020
4.420
4.590
4.182
4.190
112,917
-0.22(-4.99%)
Jan 08, 2020
4.350
4.740
4.300
4.410
398,747
+0.16(+3.76%)
Jan 07, 2020
4.320
4.420
4.230
4.250
45,771
-0.11(-2.52%)
Jan 06, 2020
4.480
4.550
4.270
4.360
96,558
-0.10(-2.24%)
Jan 03, 2020
4.370
4.550
4.220
4.460
116,300
+0.03(+0.68%)
Jan 02, 2020
4.170
4.500
4.110
4.430
190,965
+0.24(+5.73%)
Dec 31, 2019
4.190
4.320
4.110
4.190
152,800
-0.03(-0.71%)
Dec 30, 2019
4.310
4.420
4.140
4.220
163,705
-0.11(-2.54%)
Dec 27, 2019
4.420
4.950
4.123
4.330
453,000
-0.07(-1.59%)
Dec 26, 2019
3.880
4.590
3.880
4.400
364,074
+0.49(+12.53%)
Dec 24, 2019
3.860
3.990
3.830
3.910
28,600
-0.03(-0.76%)
Dec 23, 2019
3.950
4.130
3.820
3.940
84,533
-0.04(-1.01%)
Dec 20, 2019
3.970
3.980
3.770
3.980
125,400
+0.06(+1.53%)
Dec 19, 2019
3.870
3.980
3.760
3.920
123,572
+0.04(+1.03%)
Dec 18, 2019
3.920
4.010
3.827
3.880
61,788
-0.04(-1.02%)
Dec 17, 2019
4.050
4.050
3.880
3.920
61,018
-0.13(-3.21%)
Dec 16, 2019
3.920
4.060
3.800
4.050
144,967
+0.11(+2.79%)
Dec 13, 2019
3.990
4.000
3.516
3.940
297,300
-0.32(-7.51%)
Dec 12, 2019
4.290
4.350
4.150
4.260
436,447
+0.09(+2.16%)
Dec 11, 2019
4.120
4.190
4.000
4.170
224,484
+0.07(+1.71%)
Dec 10, 2019
4.200
4.300
4.000
4.100
385,306
+0.10(+2.50%)
Dec 09, 2019
3.910
4.110
3.910
4.000
114,971
+0.06(+1.52%)
Dec 06, 2019
3.750
3.946
3.700
3.940
127,200
+0.12(+3.14%)
Dec 05, 2019
3.890
3.960
3.740
3.820
227,239
-0.14(-3.54%)
Dec 04, 2019
3.920
4.008
3.810
3.960
149,927
+0.01(+0.25%)
Dec 03, 2019
4.100
4.100
3.880
3.950
226,556
-0.17(-4.13%)
Dec 02, 2019
4.170
4.230
4.020
4.120
137,923
-0.06(-1.44%)
Nov 29, 2019
4.150
4.200
4.010
4.180
114,700
-0.04(-0.95%)
Nov 27, 2019
4.200
4.270
4.100
4.220
182,200
-0.04(-0.94%)
Nov 26, 2019
4.320
4.490
4.070
4.260
565,851
-0.17(-3.84%)
Nov 25, 2019
4.460
4.630
4.110
4.430
937,864
+0.37(+9.11%)
Nov 22, 2019
4.290
4.380
4.010
4.060
564,100
-0.04(-0.98%)
Nov 21, 2019
4.110
4.250
3.810
4.100
388,461
-0.04(-0.97%)
Nov 20, 2019
3.840
4.280
3.830
4.140
596,032
+0.32(+8.38%)
Nov 19, 2019
4.000
4.250
3.700
3.820
752,153
-0.25(-6.14%)
Nov 18, 2019
4.220
4.400
4.020
4.070
583,535
-0.36(-8.13%)
Nov 15, 2019
4.900
4.900
4.320
4.430
853,200
-0.50(-10.14%)
Nov 14, 2019
5.000
5.170
4.800
4.930
707,202
-0.25(-4.83%)
Nov 13, 2019
4.770
5.800
4.700
5.180
7,563,025
-13.82(-72.74%)
Nov 12, 2019
6.020
19.69
5.570
19.00
13,732,352
+14.60(+331.82%)
Nov 11, 2019
5.010
5.100
4.200
4.400
77,478
-0.79(-15.22%)
Nov 08, 2019
5.670
5.781
5.010
5.190
50,100
-0.62(-10.67%)
Nov 07, 2019
5.958
6.000
5.527
5.810
27,570
-0.29(-4.76%)
Nov 06, 2019
6.700
6.700
6.030
6.100
29,537
-0.74(-10.82%)
Nov 05, 2019
6.160
7.730
5.610
6.840
119,700
+0.04(+0.59%)
Nov 04, 2019
7.250
8.200
6.750
6.800
32,264
-0.52(-7.07%)
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
.