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 (%)
Dec 31, 2020
5.100
5.100
5.100
152,128
-0.19(-3.59%)
Dec 30, 2020
5.260
5.310
5.160
5.290
152,128
+0.02(+0.38%)
Dec 29, 2020
5.350
5.590
5.110
5.270
702,362
+0.11(+2.13%)
Dec 28, 2020
5.350
5.390
5.130
5.160
203,535
-0.26(-4.80%)
Dec 24, 2020
5.560
5.560
5.300
5.420
102,100
-0.11(-1.99%)
Dec 23, 2020
5.520
5.590
5.380
5.530
156,709
-0.03(-0.54%)
Dec 22, 2020
5.450
5.650
5.300
5.560
266,813
+0.06(+1.09%)
Dec 21, 2020
5.100
5.550
4.950
5.500
344,347
+0.34(+6.59%)
Dec 18, 2020
5.150
5.380
5.100
5.160
952,300
-1.08(-17.31%)
Dec 17, 2020
6.000
6.400
5.830
6.240
1,484,504
+0.39(+6.67%)
Dec 16, 2020
5.930
5.950
5.680
5.850
420,096
+0.01(+0.17%)
Dec 15, 2020
6.200
6.200
5.830
5.840
412,135
-0.31(-5.04%)
Dec 14, 2020
6.350
6.420
6.070
6.150
215,014
-0.20(-3.15%)
Dec 11, 2020
6.400
6.570
6.210
6.350
374,900
-0.11(-1.70%)
Dec 10, 2020
6.570
6.680
6.310
6.460
317,068
-0.11(-1.67%)
Dec 09, 2020
6.760
6.980
6.520
6.570
753,460
-0.23(-3.38%)
Dec 08, 2020
6.940
6.960
6.700
6.800
542,261
-0.07(-1.02%)
Dec 07, 2020
7.250
7.270
6.840
6.870
805,109
-0.29(-4.05%)
Dec 04, 2020
6.960
7.260
6.910
7.160
500,700
+0.15(+2.14%)
Dec 03, 2020
7.360
7.360
6.930
7.010
210,943
-0.35(-4.76%)
Dec 02, 2020
7.300
7.380
6.940
7.360
592,820
+0.18(+2.51%)
Dec 01, 2020
7.470
7.470
6.960
7.180
279,386
-0.34(-4.52%)
Nov 30, 2020
7.200
7.700
6.950
7.520
1,063,743
+0.34(+4.74%)
Nov 27, 2020
6.790
7.230
6.600
7.180
271,700
+0.45(+6.69%)
Nov 25, 2020
6.810
6.860
6.500
6.730
150,400
-0.06(-0.88%)
Nov 24, 2020
6.970
7.230
6.710
6.790
288,911
-0.13(-1.88%)
Nov 23, 2020
7.030
7.030
6.850
6.920
110,193
-0.13(-1.84%)
Nov 20, 2020
6.970
7.150
6.865
7.050
113,700
+0.01(+0.14%)
Nov 19, 2020
7.100
7.100
6.880
7.040
46,850
-0.02(-0.28%)
Nov 18, 2020
7.100
7.263
6.910
7.060
105,174
+0.01(+0.14%)
Nov 17, 2020
7.250
7.250
6.780
7.050
205,590
-0.18(-2.49%)
Nov 16, 2020
6.800
7.290
6.800
7.230
318,623
+0.47(+6.95%)
Nov 13, 2020
6.950
6.969
6.700
6.760
77,900
-0.13(-1.89%)
Nov 12, 2020
6.930
7.120
6.620
6.890
160,781
+0.05(+0.73%)
Nov 11, 2020
6.600
6.870
6.450
6.840
88,845
+0.27(+4.11%)
Nov 10, 2020
6.640
6.760
6.410
6.570
133,554
-0.05(-0.76%)
Nov 09, 2020
7.300
7.300
6.600
6.620
254,211
-0.57(-7.93%)
Nov 06, 2020
7.060
7.600
7.060
7.190
217,200
+0.09(+1.27%)
Nov 05, 2020
7.230
7.320
7.010
7.100
85,589
-0.22(-3.01%)
Nov 04, 2020
6.950
7.450
6.700
7.320
185,032
+0.35(+5.02%)
Nov 03, 2020
7.060
7.166
6.760
6.970
195,635
-0.03(-0.43%)
Nov 02, 2020
8.180
8.300
6.910
7.000
302,619
-0.71(-9.21%)
Oct 30, 2020
6.800
7.980
6.600
7.710
396,100
+0.86(+12.55%)
Oct 29, 2020
6.860
6.930
6.790
6.850
15,095
-0.05(-0.72%)
Oct 28, 2020
7.030
7.080
6.550
6.900
92,677
-0.24(-3.36%)
Oct 27, 2020
7.550
7.610
7.010
7.140
110,016
-0.49(-6.42%)
Oct 26, 2020
7.600
7.670
7.300
7.630
124,810
-0.07(-0.91%)
Oct 23, 2020
7.800
7.850
7.540
7.700
82,800
-0.11(-1.41%)
Oct 22, 2020
7.750
7.900
7.750
7.810
75,596
+0.06(+0.77%)
Oct 21, 2020
7.980
7.980
7.660
7.750
35,640
-0.18(-2.27%)
Oct 20, 2020
7.530
8.040
7.500
7.930
92,908
+0.39(+5.17%)
Oct 19, 2020
7.660
7.800
7.530
7.540
51,478
-0.16(-2.08%)
Oct 16, 2020
7.860
7.950
7.640
7.700
96,600
-0.20(-2.53%)
Oct 15, 2020
7.980
8.100
7.830
7.900
95,699
-0.22(-2.71%)
Oct 14, 2020
8.160
8.209
8.020
8.120
184,713
-0.04(-0.49%)
Oct 13, 2020
8.050
8.410
7.910
8.160
375,287
+0.17(+2.13%)
Oct 12, 2020
7.850
8.190
7.660
7.990
248,269
+0.35(+4.58%)
Oct 09, 2020
7.620
7.710
7.570
7.640
58,900
-0.02(-0.26%)
Oct 08, 2020
7.650
7.716
7.540
7.660
54,939
+0.12(+1.59%)
Oct 07, 2020
7.700
7.820
7.530
7.540
71,980
-0.17(-2.20%)
Oct 06, 2020
7.590
7.740
7.500
7.710
98,589
+0.21(+2.80%)
Oct 05, 2020
7.470
7.620
7.420
7.500
43,262
+0.10(+1.35%)
Oct 02, 2020
7.570
7.670
7.370
7.400
116,800
-0.20(-2.63%)
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
.