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
)
4.030
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 1, 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 (%)
Mar 31, 2021
7.130
7.280
7.000
7.190
96,026
+0.09(+1.27%)
Mar 30, 2021
7.140
7.310
7.010
7.100
113,392
+0.02(+0.28%)
Mar 29, 2021
7.720
7.890
7.000
7.080
184,534
-0.70(-9.00%)
Mar 26, 2021
8.020
8.080
7.590
7.780
107,300
-0.20(-2.51%)
Mar 25, 2021
7.520
8.000
7.260
7.980
323,807
+0.30(+3.91%)
Mar 24, 2021
8.100
8.310
7.620
7.680
123,092
-0.32(-4.00%)
Mar 23, 2021
8.620
8.720
8.000
8.000
94,773
-0.63(-7.30%)
Mar 22, 2021
8.770
8.850
8.590
8.630
85,336
-0.14(-1.60%)
Mar 19, 2021
8.310
8.900
8.310
8.770
120,400
+0.46(+5.54%)
Mar 18, 2021
8.580
8.790
8.310
8.310
155,369
-0.28(-3.26%)
Mar 17, 2021
8.310
8.800
8.150
8.590
118,254
+0.24(+2.87%)
Mar 16, 2021
8.920
8.960
8.320
8.350
210,314
-0.62(-6.91%)
Mar 15, 2021
9.280
9.280
8.810
8.970
287,372
-0.29(-3.13%)
Mar 12, 2021
8.990
9.280
8.670
9.260
218,900
+0.14(+1.54%)
Mar 11, 2021
8.950
9.350
8.750
9.120
312,961
+0.42(+4.83%)
Mar 10, 2021
8.720
8.740
8.360
8.700
163,132
+0.16(+1.87%)
Mar 09, 2021
8.000
8.550
7.860
8.540
569,011
+0.72(+9.21%)
Mar 08, 2021
8.080
8.500
7.810
7.820
209,481
-0.11(-1.39%)
Mar 05, 2021
7.790
7.950
6.880
7.930
296,100
+0.29(+3.80%)
Mar 04, 2021
8.730
8.730
6.850
7.640
869,188
-1.14(-12.98%)
Mar 03, 2021
9.100
9.100
8.470
8.780
524,055
+0.29(+3.42%)
Mar 02, 2021
8.780
9.130
8.420
8.490
935,848
-0.17(-1.96%)
Mar 01, 2021
9.020
9.130
8.550
8.660
251,689
-0.29(-3.24%)
Feb 26, 2021
9.370
9.650
8.860
8.950
491,800
-0.74(-7.64%)
Feb 25, 2021
9.190
10.26
9.020
9.690
1,297,503
+0.43(+4.64%)
Feb 24, 2021
9.380
9.820
9.130
9.260
381,139
-0.04(-0.43%)
Feb 23, 2021
9.700
9.710
7.960
9.300
831,893
-0.46(-4.71%)
Feb 22, 2021
10.79
11.04
9.750
9.760
624,780
-1.38(-12.39%)
Feb 19, 2021
11.01
11.34
10.86
11.14
390,900
+0.39(+3.63%)
Feb 18, 2021
11.04
11.21
10.59
10.75
541,367
-0.48(-4.27%)
Feb 17, 2021
11.01
11.69
11.00
11.23
663,918
+0.17(+1.54%)
Feb 16, 2021
11.86
11.99
11.06
11.06
618,050
-0.81(-6.82%)
Feb 12, 2021
10.90
12.47
10.60
11.87
1,487,100
-0.70(-5.57%)
Feb 11, 2021
12.20
13.64
11.34
12.57
3,313,977
+0.34(+2.78%)
Feb 10, 2021
10.94
12.97
10.20
12.23
4,083,241
+1.93(+18.74%)
Feb 09, 2021
10.79
10.80
10.20
10.30
764,303
-0.57(-5.24%)
Feb 08, 2021
11.00
11.17
10.44
10.87
470,020
+0.05(+0.46%)
Feb 05, 2021
11.10
11.10
10.46
10.82
472,900
-0.09(-0.82%)
Feb 04, 2021
11.03
11.38
10.81
10.91
509,006
-0.11(-1.00%)
Feb 03, 2021
11.21
11.60
10.70
11.02
700,150
-0.08(-0.72%)
Feb 02, 2021
12.15
12.28
10.95
11.10
978,194
-0.82(-6.88%)
Feb 01, 2021
11.44
12.83
11.40
11.92
1,874,739
+0.78(+7.00%)
Jan 29, 2021
9.820
11.50
9.800
11.14
1,347,300
+1.29(+13.10%)
Jan 28, 2021
10.47
10.68
9.700
9.850
834,552
-1.02(-9.38%)
Jan 27, 2021
10.70
11.81
10.06
10.87
1,721,242
-0.23(-2.07%)
Jan 26, 2021
9.890
11.42
9.700
11.10
2,162,284
+1.45(+15.03%)
Jan 25, 2021
10.45
10.65
9.500
9.650
933,714
-0.81(-7.74%)
Jan 22, 2021
10.16
10.66
10.11
10.46
713,900
+0.05(+0.48%)
Jan 21, 2021
10.00
10.88
9.800
10.41
1,144,874
-0.60(-5.45%)
Jan 20, 2021
11.12
11.33
10.40
11.01
1,118,633
-0.19(-1.70%)
Jan 19, 2021
11.24
11.69
10.31
11.20
2,525,242
+0.20(+1.82%)
Jan 15, 2021
9.920
12.87
9.130
11.00
11,729,700
+2.09(+23.46%)
Jan 14, 2021
9.130
9.370
8.800
8.910
1,302,269
-0.05(-0.56%)
Jan 13, 2021
9.050
9.400
8.700
8.960
1,302,587
-0.29(-3.14%)
Jan 12, 2021
8.830
9.700
8.380
9.250
3,695,205
+0.41(+4.64%)
Jan 11, 2021
9.290
9.670
8.480
8.840
6,188,396
-2.80(-24.05%)
Jan 08, 2021
5.710
12.35
5.560
11.64
22,046,202
+5.96(+104.93%)
Jan 07, 2021
5.690
5.740
5.550
5.680
161,137
+0.18(+3.27%)
Jan 06, 2021
5.400
5.690
5.340
5.500
499,148
+0.06(+1.10%)
Jan 05, 2021
5.340
5.490
5.240
5.440
216,574
+0.12(+2.26%)
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
.