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
)
3.750
-0.340 (-8.31%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 3, 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 (%)
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%)
Jul 03, 2023
1.270
1.320
1.270
1.300
22,717
+0.01(+0.78%)
Jun 30, 2023
1.280
1.320
1.250
1.290
26,021
+0.01(+0.78%)
Jun 29, 2023
1.330
1.330
1.230
1.280
47,365
-0.01(-0.78%)
Jun 28, 2023
1.320
1.357
1.270
1.290
26,139
+0.02(+1.52%)
Jun 27, 2023
1.340
1.350
1.260
1.271
54,521
-0.07(-5.17%)
Jun 26, 2023
1.360
1.370
1.260
1.340
24,660
-0.02(-1.47%)
Jun 23, 2023
1.330
1.370
1.310
1.360
25,367
+0.00(+0.00%)
Jun 22, 2023
1.330
1.360
1.290
1.360
59,107
+0.06(+4.62%)
Jun 21, 2023
1.300
1.360
1.280
1.300
37,483
+0.00(+0.00%)
Jun 20, 2023
1.350
1.370
1.280
1.300
27,621
-0.07(-5.11%)
Jun 16, 2023
1.310
1.370
1.310
1.370
24,368
+0.04(+3.01%)
Jun 15, 2023
1.360
1.380
1.290
1.330
66,699
+0.30(+28.50%)
May 08, 2023
1.020
1.040
1.010
1.035
41,905
+0.02(+1.97%)
May 05, 2023
1.010
1.028
0.9990
1.015
45,599
-0.02(-1.46%)
May 04, 2023
1.020
1.050
1.010
1.030
13,978
+0.00(+0.00%)
May 03, 2023
1.000
1.040
0.9800
1.030
141,388
+0.03(+3.00%)
May 02, 2023
0.9800
1.020
0.9800
1.000
48,537
+0.01(+0.54%)
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
.