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 (%)
Jan 31, 2023
1.450
1.520
1.450
1.480
49,296
+0.01(+0.68%)
Jan 30, 2023
1.480
1.500
1.440
1.470
63,869
+0.00(+0.00%)
Jan 27, 2023
1.420
1.500
1.410
1.470
85,729
+0.00(+0.00%)
Jan 26, 2023
1.450
1.500
1.410
1.470
55,719
+0.06(+4.26%)
Jan 25, 2023
1.520
1.585
1.310
1.410
225,297
-0.14(-9.03%)
Jan 24, 2023
1.550
1.620
1.540
1.550
59,664
-0.07(-4.32%)
Jan 23, 2023
1.590
1.620
1.480
1.620
110,428
+0.07(+4.52%)
Jan 20, 2023
1.600
1.619
1.430
1.550
181,493
-0.07(-4.32%)
Jan 19, 2023
1.620
1.650
1.570
1.620
60,024
-0.03(-1.82%)
Jan 18, 2023
1.670
1.690
1.578
1.650
64,169
+0.01(+0.61%)
Jan 17, 2023
1.700
1.700
1.610
1.640
114,012
-0.05(-2.96%)
Jan 13, 2023
1.650
1.700
1.630
1.690
117,164
+0.02(+1.20%)
Jan 12, 2023
1.650
1.700
1.610
1.670
75,530
-0.02(-1.18%)
Jan 11, 2023
1.570
1.760
1.560
1.690
146,298
+0.08(+4.97%)
Jan 10, 2023
1.600
1.640
1.580
1.610
65,437
+0.00(+0.00%)
Jan 09, 2023
1.650
1.680
1.581
1.610
80,971
-0.04(-2.42%)
Jan 06, 2023
1.600
1.700
1.600
1.650
121,105
+0.00(+0.00%)
Jan 05, 2023
1.600
1.925
1.564
1.650
614,923
+0.03(+1.85%)
Jan 04, 2023
1.550
1.620
1.516
1.620
144,536
+0.05(+3.18%)
Jan 03, 2023
1.660
1.670
1.490
1.570
157,259
-0.09(-5.42%)
Dec 30, 2022
1.270
1.669
1.260
1.660
894,938
+0.40(+31.75%)
Dec 29, 2022
1.260
1.300
1.250
1.260
94,856
-0.04(-3.08%)
Dec 28, 2022
1.280
1.310
1.280
1.300
56,981
+0.02(+1.56%)
Dec 27, 2022
1.250
1.305
1.230
1.280
100,236
-0.03(-2.29%)
Dec 23, 2022
1.300
1.333
1.300
1.310
65,892
+0.00(+0.00%)
Dec 22, 2022
1.300
1.320
1.270
1.310
158,486
+0.01(+0.77%)
Dec 21, 2022
1.200
1.310
1.200
1.300
195,962
+0.05(+4.00%)
Dec 20, 2022
1.220
1.280
1.200
1.250
46,081
+0.03(+2.46%)
Dec 19, 2022
1.320
1.320
1.220
1.220
157,780
-0.13(-9.63%)
Dec 16, 2022
1.380
1.400
1.320
1.350
75,807
-0.06(-4.26%)
Dec 15, 2022
1.360
1.460
1.360
1.410
106,648
+0.01(+0.71%)
Dec 14, 2022
1.400
1.470
1.400
1.400
77,646
-0.07(-4.76%)
Dec 13, 2022
1.480
1.500
1.380
1.470
122,896
-0.01(-0.68%)
Dec 12, 2022
1.430
1.565
1.380
1.480
159,047
+0.09(+6.47%)
Dec 09, 2022
1.450
1.450
1.370
1.390
74,520
-0.06(-4.14%)
Dec 08, 2022
1.490
1.510
1.430
1.450
84,715
+0.00(+0.00%)
Dec 07, 2022
1.400
1.460
1.360
1.450
67,464
+0.02(+1.40%)
Dec 06, 2022
1.570
1.570
1.402
1.430
111,657
-0.13(-8.33%)
Dec 05, 2022
1.560
1.630
1.510
1.560
120,953
+0.00(+0.00%)
Dec 02, 2022
1.620
1.620
1.500
1.560
151,120
-0.08(-4.88%)
Dec 01, 2022
1.330
1.640
1.330
1.640
356,708
+0.28(+20.59%)
Nov 30, 2022
1.350
1.400
1.326
1.360
113,275
-0.01(-0.73%)
Nov 29, 2022
1.370
1.390
1.351
1.370
91,685
-0.01(-0.72%)
Nov 28, 2022
1.400
1.410
1.360
1.380
41,745
-0.02(-1.76%)
Nov 25, 2022
1.390
1.440
1.390
1.405
18,789
+0.01(+1.06%)
Nov 23, 2022
1.470
1.470
1.370
1.390
90,478
-0.05(-3.47%)
Nov 22, 2022
1.400
1.470
1.400
1.440
81,787
+0.04(+2.86%)
Nov 21, 2022
1.450
1.470
1.400
1.400
94,996
-0.05(-3.45%)
Nov 18, 2022
1.450
1.500
1.425
1.450
90,407
-0.03(-2.03%)
Nov 17, 2022
1.550
1.550
1.440
1.480
105,527
-0.05(-3.27%)
Nov 16, 2022
1.560
1.570
1.510
1.530
102,658
-0.03(-1.92%)
Nov 15, 2022
1.610
1.640
1.540
1.560
233,408
-0.04(-2.50%)
Nov 14, 2022
1.700
1.700
1.600
1.600
155,371
-0.09(-5.33%)
Nov 11, 2022
1.750
1.750
1.630
1.690
239,908
-0.04(-2.31%)
Nov 10, 2022
1.650
1.774
1.610
1.730
279,915
+0.11(+6.79%)
Nov 09, 2022
1.710
1.750
1.600
1.620
204,214
-0.08(-4.71%)
Nov 08, 2022
1.750
1.779
1.663
1.700
132,950
-0.06(-3.41%)
Nov 07, 2022
1.890
1.900
1.750
1.760
121,300
-0.17(-8.81%)
Nov 04, 2022
1.720
1.930
1.720
1.930
344,310
+0.16(+9.04%)
Nov 03, 2022
1.640
1.890
1.600
1.770
329,306
+0.11(+6.63%)
Nov 02, 2022
1.800
1.640
1.660
295,455
-0.12(-6.74%)
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
.