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
)
3.450
UNCHANGED
Streaming Delayed Price
Updated: 3:59 PM EDT, May 10, 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 (%)
Sep 29, 2023
1.210
1.300
1.210
1.210
17,232
+0.01(+0.83%)
Sep 28, 2023
1.240
1.250
1.200
1.200
65,897
-0.03(-2.44%)
Sep 27, 2023
1.210
1.330
1.210
1.230
41,002
-0.03(-2.77%)
Sep 26, 2023
1.230
1.300
1.230
1.265
15,822
+0.03(+2.85%)
Sep 25, 2023
1.240
1.260
1.220
1.230
21,328
-0.03(-2.38%)
Sep 22, 2023
1.330
1.330
1.231
1.260
28,880
-0.06(-4.55%)
Sep 21, 2023
1.280
1.359
1.240
1.320
22,309
+0.05(+3.94%)
Sep 20, 2023
1.340
1.340
1.270
1.270
26,245
+0.01(+0.79%)
Sep 19, 2023
1.380
1.380
1.260
1.260
23,762
-0.09(-6.67%)
Sep 18, 2023
1.410
1.410
1.350
1.350
29,445
-0.07(-4.93%)
Sep 15, 2023
1.270
1.420
1.233
1.420
69,387
+0.19(+15.45%)
Sep 14, 2023
1.270
1.290
1.220
1.230
28,738
-0.05(-3.91%)
Sep 13, 2023
1.270
1.310
1.270
1.280
8,310
+0.01(+0.79%)
Sep 12, 2023
1.300
1.310
1.260
1.270
19,074
-0.04(-3.05%)
Sep 11, 2023
1.280
1.350
1.280
1.310
16,788
+0.02(+1.55%)
Sep 08, 2023
1.290
1.329
1.290
1.290
20,097
-0.01(-0.77%)
Sep 07, 2023
1.260
1.300
1.260
1.300
39,253
+0.03(+2.36%)
Sep 06, 2023
1.270
1.300
1.270
1.270
17,794
-0.02(-1.55%)
Sep 05, 2023
1.280
1.340
1.280
1.290
18,285
+0.01(+0.78%)
Sep 01, 2023
1.260
1.320
1.260
1.280
22,417
+0.00(+0.00%)
Aug 31, 2023
1.320
1.340
1.260
1.280
35,020
+0.02(+1.59%)
Aug 30, 2023
1.360
1.360
1.260
1.260
25,057
-0.01(-0.79%)
Aug 29, 2023
1.250
1.310
1.250
1.270
48,684
+0.01(+0.79%)
Aug 28, 2023
1.360
1.389
1.220
1.260
224,022
-0.13(-9.35%)
Aug 25, 2023
1.410
1.450
1.340
1.390
45,088
-0.07(-4.79%)
Aug 24, 2023
1.420
1.490
1.370
1.460
31,331
+0.01(+0.69%)
Aug 23, 2023
1.340
1.530
1.330
1.450
106,091
+0.10(+7.41%)
Aug 22, 2023
1.350
1.360
1.330
1.350
13,911
+0.00(+0.00%)
Aug 21, 2023
1.350
1.380
1.330
1.350
30,240
+0.00(+0.00%)
Aug 18, 2023
1.450
1.450
1.330
1.350
53,176
-0.14(-9.40%)
Aug 17, 2023
1.510
1.510
1.460
1.490
22,128
-0.01(-0.67%)
Aug 16, 2023
1.480
1.528
1.480
1.500
11,052
-0.01(-0.66%)
Aug 15, 2023
1.500
1.548
1.480
1.510
22,656
+0.00(+0.00%)
Aug 14, 2023
1.530
1.531
1.470
1.510
77,064
-0.05(-3.21%)
Aug 11, 2023
1.680
1.705
1.530
1.560
89,925
-0.19(-10.86%)
Aug 10, 2023
1.560
1.795
1.560
1.750
163,914
+0.16(+10.06%)
Aug 09, 2023
1.610
1.610
1.514
1.590
65,491
+0.04(+2.58%)
Aug 08, 2023
1.580
1.580
1.482
1.550
46,121
-0.01(-0.64%)
Aug 07, 2023
1.640
1.645
1.510
1.560
74,587
-0.07(-4.29%)
Aug 04, 2023
1.730
1.740
1.624
1.630
19,376
-0.07(-4.12%)
Aug 03, 2023
1.660
1.748
1.660
1.700
67,631
-0.07(-3.95%)
Aug 02, 2023
1.850
1.850
1.750
1.770
58,720
-0.09(-4.84%)
Aug 01, 2023
1.770
1.860
1.660
1.860
154,386
+0.11(+6.29%)
Jul 31, 2023
1.620
1.800
1.600
1.750
423,049
+0.17(+10.76%)
Jul 28, 2023
1.610
1.619
1.540
1.580
79,628
-0.03(-1.86%)
Jul 27, 2023
1.550
1.640
1.510
1.610
151,666
+0.10(+6.62%)
Jul 26, 2023
1.450
1.540
1.400
1.510
103,945
+0.10(+7.09%)
Jul 25, 2023
1.420
1.441
1.370
1.410
40,726
+0.01(+0.71%)
Jul 24, 2023
1.400
1.420
1.350
1.400
72,881
+0.00(+0.00%)
Jul 21, 2023
1.470
1.480
1.350
1.400
72,520
-0.01(-0.71%)
Jul 20, 2023
1.450
1.480
1.410
1.410
36,831
-0.04(-2.76%)
Jul 19, 2023
1.540
1.580
1.410
1.450
85,842
-0.10(-6.45%)
Jul 18, 2023
1.610
1.610
1.500
1.550
146,937
-0.06(-3.73%)
Jul 17, 2023
1.360
1.620
1.330
1.610
392,699
+0.28(+21.05%)
Jul 14, 2023
1.390
1.430
1.290
1.330
391,904
-0.09(-6.34%)
Jul 13, 2023
1.360
1.690
1.340
1.420
7,007,730
+0.15(+11.81%)
Jul 12, 2023
1.330
1.350
1.260
1.270
62,827
-0.05(-3.79%)
Jul 11, 2023
1.310
1.335
1.300
1.320
21,176
+0.00(+0.00%)
Jul 10, 2023
1.330
1.350
1.297
1.320
37,540
+0.01(+0.76%)
Jul 07, 2023
1.300
1.340
1.280
1.310
54,361
+0.01(+0.77%)
Jul 06, 2023
1.300
1.300
1.265
1.300
17,922
+0.01(+0.78%)
Jul 05, 2023
1.300
1.327
1.290
1.290
22,812
-0.01(-0.77%)
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
.