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
)
2.510
UNCHANGED
Streaming Delayed Price
Updated: 3:59 PM EDT, May 17, 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 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%)
Nov 01, 2022
1.780
1.836
1.740
1.780
180,419
+0.00(+0.00%)
Oct 31, 2022
1.730
1.840
1.690
1.780
382,969
+0.04(+2.30%)
Oct 28, 2022
1.640
1.755
1.540
1.740
571,180
+0.13(+8.07%)
Oct 27, 2022
1.780
1.780
1.580
1.610
253,557
-0.14(-8.00%)
Oct 26, 2022
1.650
1.797
1.650
1.750
413,328
+0.07(+4.17%)
Oct 25, 2022
1.760
1.820
1.640
1.680
549,186
-0.08(-4.55%)
Oct 24, 2022
1.870
1.920
1.745
1.760
516,177
-0.17(-8.81%)
Oct 21, 2022
1.950
1.988
1.890
1.930
312,015
-0.06(-3.02%)
Oct 20, 2022
1.860
2.030
1.750
1.990
858,431
+0.15(+8.15%)
Oct 19, 2022
2.090
2.090
1.760
1.840
1,326,256
-0.30(-14.02%)
Oct 18, 2022
2.080
2.408
2.080
2.140
1,462,695
+0.02(+0.94%)
Oct 17, 2022
2.230
2.322
2.100
2.120
1,429,937
-0.26(-10.92%)
Oct 14, 2022
2.770
2.820
2.320
2.380
3,360,235
-0.44(-15.60%)
Oct 13, 2022
2.410
3.200
2.350
2.820
17,112,046
+0.09(+3.30%)
Oct 12, 2022
1.970
2.830
1.950
2.730
35,450,376
+0.73(+36.50%)
Oct 11, 2022
1.890
2.100
1.830
2.000
6,563,007
-0.12(-5.66%)
Oct 10, 2022
1.210
2.380
1.208
2.120
80,828,920
+0.88(+70.97%)
Oct 07, 2022
1.440
1.450
1.230
1.240
322,389
-0.30(-19.48%)
Oct 06, 2022
1.390
1.550
1.380
1.540
595,601
+0.09(+6.21%)
Oct 05, 2022
1.420
1.500
1.350
1.450
945,425
-0.07(-4.61%)
Oct 04, 2022
1.120
1.760
1.120
1.520
7,488,274
+0.40(+35.71%)
Oct 03, 2022
1.130
1.160
1.081
1.120
328,584
-0.01(-0.88%)
Sep 30, 2022
1.210
1.350
1.123
1.130
359,457
-0.09(-7.38%)
Sep 29, 2022
1.300
1.338
1.200
1.220
165,286
-0.09(-6.87%)
Sep 28, 2022
1.320
1.360
1.220
1.310
252,781
-0.03(-2.24%)
Sep 27, 2022
1.260
1.380
1.250
1.340
346,492
+0.09(+7.20%)
Sep 26, 2022
1.320
1.350
1.160
1.250
424,673
-0.10(-7.41%)
Sep 23, 2022
1.520
1.545
1.340
1.350
394,515
-0.25(-15.62%)
Sep 22, 2022
1.710
1.720
1.520
1.600
455,612
-0.12(-6.98%)
Sep 21, 2022
1.780
1.820
1.710
1.720
292,921
-0.09(-5.23%)
Sep 20, 2022
1.770
1.960
1.710
1.815
381,075
-0.01(-0.55%)
Sep 19, 2022
2.240
2.240
1.795
1.825
1,000,793
-0.43(-19.25%)
Sep 16, 2022
2.370
2.390
2.250
2.260
522,414
-0.19(-7.76%)
Sep 15, 2022
2.550
2.580
2.430
2.450
484,644
-0.13(-5.04%)
Sep 14, 2022
2.550
2.640
2.471
2.580
368,499
-0.02(-0.77%)
Sep 13, 2022
2.710
2.768
2.550
2.600
617,104
-0.27(-9.41%)
Sep 12, 2022
2.780
2.880
2.780
2.870
347,276
+0.01(+0.35%)
Sep 09, 2022
2.780
2.944
2.690
2.860
416,393
+0.08(+2.88%)
Sep 08, 2022
2.730
2.850
2.631
2.780
737,156
-0.04(-1.42%)
Sep 07, 2022
2.770
2.820
2.660
2.820
1,049,484
-0.15(-5.05%)
Sep 06, 2022
3.030
3.300
2.820
2.970
9,722,159
+0.20(+7.22%)
Sep 02, 2022
2.840
2.863
2.670
2.770
343,807
-0.01(-0.36%)
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
.