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
)
3.080
UNCHANGED
Streaming Delayed Price
Updated: 3:59 PM EDT, May 13, 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 (%)
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%)
Nov 01, 2019
6.010
8.061
5.340
7.317
77,900
+0.40(+5.74%)
Oct 31, 2019
7.856
8.292
6.720
6.920
21,098
-1.06(-13.24%)
Oct 30, 2019
8.408
8.624
7.600
7.976
7,613
-0.42(-5.05%)
Oct 29, 2019
9.196
9.196
8.400
8.400
6,149
-0.10(-1.18%)
Oct 28, 2019
8.800
9.400
8.400
8.500
15,994
-0.58(-6.39%)
Oct 25, 2019
8.800
10.40
8.564
9.080
13,802
-0.04(-0.48%)
Oct 24, 2019
8.812
9.400
8.812
9.124
1,396
+0.01(+0.13%)
Oct 23, 2019
8.804
9.892
8.500
9.112
4,544
-0.64(-6.60%)
Oct 22, 2019
9.584
9.800
8.400
9.756
12,168
+0.97(+11.02%)
Oct 21, 2019
8.040
8.800
8.040
8.788
4,971
-0.01(-0.14%)
Oct 18, 2019
8.824
8.824
8.040
8.800
3,435
+0.00(+0.00%)
Oct 17, 2019
8.800
8.800
8.000
8.800
5,790
+0.23(+2.71%)
Oct 16, 2019
8.800
9.400
8.200
8.568
21,835
+0.97(+12.74%)
Oct 15, 2019
8.800
9.200
6.800
7.600
12,205
-0.80(-9.52%)
Oct 14, 2019
8.800
8.800
8.400
8.400
5,119
+0.24(+2.94%)
Oct 11, 2019
9.400
10.11
8.160
8.160
9,407
-1.16(-12.45%)
Oct 10, 2019
10.25
10.40
9.240
9.320
7,832
-1.08(-10.35%)
Oct 09, 2019
10.75
10.76
10.20
10.40
2,393
+0.16(+1.52%)
Oct 08, 2019
9.260
10.80
9.260
10.24
10,958
+0.76(+8.02%)
Oct 07, 2019
9.580
10.00
9.280
9.480
6,269
-0.10(-1.04%)
Oct 04, 2019
9.512
10.00
9.100
9.580
10,142
+0.38(+4.13%)
Oct 03, 2019
9.200
9.600
8.800
9.200
9,972
+0.00(+0.00%)
Oct 02, 2019
9.684
9.720
8.940
9.200
10,769
-0.48(-4.96%)
Oct 01, 2019
10.00
10.00
9.044
9.680
11,642
+0.88(+10.00%)
Sep 30, 2019
10.00
10.00
8.800
8.800
7,630
-0.80(-8.33%)
Sep 27, 2019
10.11
10.99
9.400
9.600
7,947
-0.44(-4.42%)
Sep 26, 2019
10.00
10.72
10.00
10.04
7,545
+0.44(+4.63%)
Sep 25, 2019
11.20
11.20
8.800
9.600
14,571
-0.98(-9.26%)
Sep 24, 2019
11.60
11.88
10.44
10.58
15,502
-0.22(-2.04%)
Sep 23, 2019
11.20
11.20
10.00
10.80
12,451
-0.26(-2.32%)
Sep 20, 2019
12.32
12.39
10.80
11.06
17,045
-0.94(-7.87%)
Sep 19, 2019
14.80
14.80
11.60
12.00
54,439
-4.24(-26.11%)
Sep 18, 2019
16.40
17.60
14.88
16.24
37,608
-0.16(-0.98%)
Sep 17, 2019
14.80
17.20
14.00
16.40
45,647
+2.80(+20.59%)
Sep 16, 2019
14.65
14.65
13.60
13.60
5,128
-0.84(-5.82%)
Sep 13, 2019
14.00
14.64
12.99
14.44
9,135
+0.44(+3.14%)
Sep 12, 2019
12.80
14.00
11.60
14.00
9,462
+1.40(+11.08%)
Sep 11, 2019
12.70
13.16
12.28
12.60
3,699
-0.29(-2.23%)
Sep 10, 2019
12.93
13.35
12.01
12.89
3,991
+0.05(+0.40%)
Sep 09, 2019
14.01
14.01
12.44
12.84
7,067
-0.38(-2.87%)
Sep 06, 2019
12.00
14.80
11.65
13.22
26,382
+1.22(+10.17%)
Sep 05, 2019
11.60
12.40
11.60
12.00
2,841
+0.39(+3.34%)
Sep 04, 2019
11.84
12.79
11.40
11.61
2,200
-0.39(-3.27%)
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
.