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 (%)
Oct 30, 2015
135.20
152.80
131.20
137.60
125,031
+9.60(+7.50%)
Oct 29, 2015
275.20
278.40
109.60
128.00
299,471
-153.20(-54.48%)
Oct 28, 2015
284.00
287.20
266.40
281.20
9,830
-3.60(-1.26%)
Oct 27, 2015
292.00
296.00
282.40
284.80
6,621
-11.20(-3.78%)
Oct 26, 2015
306.40
327.20
282.40
296.00
10,531
-8.00(-2.63%)
Oct 23, 2015
292.00
310.00
288.85
304.00
7,371
+16.80(+5.85%)
Oct 22, 2015
314.80
317.60
283.60
287.20
11,304
-18.71(-6.12%)
Oct 21, 2015
326.40
328.40
295.20
305.91
9,973
-20.49(-6.28%)
Oct 20, 2015
350.00
352.80
324.02
326.40
6,579
-26.40(-7.48%)
Oct 19, 2015
325.20
388.00
321.20
352.80
24,571
+25.20(+7.69%)
Oct 16, 2015
320.00
339.60
315.60
327.60
10,644
+7.60(+2.38%)
Oct 15, 2015
293.20
320.00
286.81
320.00
8,850
+30.80(+10.65%)
Oct 14, 2015
319.60
319.60
286.00
289.20
11,372
-30.80(-9.63%)
Oct 13, 2015
320.80
344.80
312.00
320.00
13,481
-0.80(-0.25%)
Oct 12, 2015
343.20
364.00
302.40
320.80
30,866
-14.80(-4.41%)
Oct 09, 2015
280.00
343.20
270.00
335.60
39,890
+55.60(+19.86%)
Oct 08, 2015
244.00
280.00
240.00
280.00
19,787
+41.60(+17.45%)
Oct 07, 2015
244.00
250.00
225.60
238.40
4,991
-4.00(-1.65%)
Oct 06, 2015
250.00
253.60
239.20
242.40
5,789
+5.20(+2.19%)
Oct 05, 2015
208.00
240.44
207.14
237.20
7,501
+28.80(+13.82%)
Oct 02, 2015
190.40
210.00
186.80
208.40
7,193
+12.00(+6.11%)
Oct 01, 2015
202.80
204.80
192.00
196.40
5,312
-8.40(-4.10%)
Sep 30, 2015
207.60
216.76
202.40
204.80
2,886
-0.40(-0.19%)
Sep 29, 2015
210.00
226.40
204.80
205.20
5,479
-4.80(-2.29%)
Sep 28, 2015
235.60
235.60
206.00
210.00
5,792
-23.20(-9.95%)
Sep 25, 2015
239.60
239.60
228.80
233.20
3,566
-4.80(-2.02%)
Sep 24, 2015
246.80
249.20
229.20
238.00
6,248
-7.60(-3.09%)
Sep 23, 2015
230.80
250.80
226.00
245.60
9,368
+12.40(+5.32%)
Sep 22, 2015
234.40
239.98
223.60
233.20
7,460
-6.80(-2.83%)
Sep 21, 2015
260.00
264.00
232.40
240.00
17,493
-2.40(-0.99%)
Sep 18, 2015
206.00
243.20
204.00
242.40
19,635
+34.40(+16.54%)
Sep 17, 2015
201.60
210.80
189.60
208.00
5,050
+16.80(+8.79%)
Sep 16, 2015
193.20
194.00
186.00
191.20
2,221
-3.60(-1.85%)
Sep 15, 2015
201.20
204.00
184.80
194.80
5,935
-0.80(-0.41%)
Sep 14, 2015
173.60
217.20
173.60
195.60
21,351
+23.20(+13.46%)
Sep 11, 2015
158.00
178.40
157.20
172.40
15,174
+14.40(+9.11%)
Sep 10, 2015
140.00
160.00
140.00
158.00
7,466
+18.80(+13.51%)
Sep 09, 2015
141.20
143.59
137.06
139.20
776
-1.80(-1.28%)
Sep 08, 2015
139.20
145.60
138.40
141.00
1,868
+2.60(+1.88%)
Sep 04, 2015
132.40
138.40
138.40
138.40
965
+2.00(+1.47%)
Sep 03, 2015
138.40
139.20
134.80
136.40
635
-2.40(-1.73%)
Sep 02, 2015
140.40
144.00
134.40
138.80
1,924
-2.00(-1.42%)
Sep 01, 2015
140.80
146.80
136.00
140.80
2,844
-2.00(-1.40%)
Aug 31, 2015
140.00
145.20
137.20
142.80
3,552
+4.40(+3.18%)
Aug 28, 2015
134.80
140.00
130.00
138.40
2,599
+3.60(+2.67%)
Aug 27, 2015
129.60
138.80
126.40
134.80
1,545
+6.80(+5.31%)
Aug 26, 2015
128.40
128.80
124.40
128.00
1,126
-0.40(-0.31%)
Aug 25, 2015
125.60
128.40
124.00
128.40
1,844
+6.40(+5.25%)
Aug 24, 2015
121.20
127.60
115.60
122.00
2,049
-6.80(-5.28%)
Aug 21, 2015
128.00
131.20
122.00
128.80
2,914
-0.80(-0.62%)
Aug 20, 2015
131.20
131.20
128.00
129.60
1,699
-0.40(-0.31%)
Aug 19, 2015
132.00
135.20
126.72
130.00
2,073
-2.00(-1.52%)
Aug 18, 2015
140.00
140.00
129.60
132.00
3,525
+0.00(+0.00%)
Aug 17, 2015
133.20
134.40
126.40
132.00
1,782
-2.40(-1.79%)
Aug 14, 2015
134.00
139.20
131.20
134.40
2,918
+0.00(+0.00%)
Aug 13, 2015
128.40
136.72
126.00
134.40
4,005
+6.00(+4.67%)
Aug 12, 2015
119.20
128.40
116.00
128.40
1,580
+10.80(+9.18%)
Aug 11, 2015
108.80
125.20
108.80
117.60
4,713
+8.00(+7.30%)
Aug 10, 2015
106.80
111.60
106.80
109.60
694
+2.40(+2.24%)
Aug 07, 2015
102.40
112.00
102.00
107.20
823
+4.40(+4.28%)
Aug 06, 2015
104.40
112.80
101.20
102.80
564
-1.60(-1.53%)
Aug 05, 2015
101.20
106.40
100.00
104.40
743
+3.60(+3.57%)
Aug 04, 2015
100.00
103.60
100.00
100.80
923
+0.80(+0.80%)
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
.