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 (%)
Jun 30, 2020
8.600
8.740
7.970
8.070
526,843
-0.73(-8.30%)
Jun 29, 2020
9.480
9.480
8.340
8.800
444,994
-0.29(-3.19%)
Jun 26, 2020
9.400
9.400
8.300
9.090
1,047,000
-0.19(-2.05%)
Jun 25, 2020
7.630
9.500
7.500
9.280
2,242,805
+1.66(+21.78%)
Jun 24, 2020
7.570
7.690
7.310
7.620
432,276
-0.03(-0.39%)
Jun 23, 2020
7.880
7.890
7.360
7.650
331,231
-0.27(-3.41%)
Jun 22, 2020
7.400
8.280
7.210
7.920
878,473
+0.53(+7.17%)
Jun 19, 2020
7.500
7.560
7.130
7.390
344,800
+0.08(+1.09%)
Jun 18, 2020
7.180
7.400
7.030
7.310
277,919
+0.05(+0.69%)
Jun 17, 2020
7.280
7.350
6.930
7.260
348,522
-0.29(-3.84%)
Jun 16, 2020
7.660
7.820
7.150
7.550
697,075
+0.13(+1.75%)
Jun 15, 2020
7.130
7.440
6.810
7.420
439,065
+0.21(+2.91%)
Jun 12, 2020
7.200
7.494
6.810
7.210
335,500
+0.17(+2.41%)
Jun 11, 2020
7.340
7.900
6.950
7.040
976,402
-0.54(-7.12%)
Jun 10, 2020
7.980
8.120
7.450
7.580
380,178
-0.24(-3.07%)
Jun 09, 2020
7.660
9.030
7.260
7.820
1,621,090
-0.04(-0.51%)
Jun 08, 2020
8.220
8.430
7.750
7.860
721,557
+0.50(+6.79%)
Jun 05, 2020
7.880
7.962
7.110
7.360
538,300
-0.62(-7.77%)
Jun 04, 2020
8.380
8.600
7.820
7.980
373,588
-0.38(-4.55%)
Jun 03, 2020
9.590
9.610
8.360
8.360
527,443
-1.28(-13.28%)
Jun 02, 2020
9.870
10.06
9.410
9.640
287,850
-0.23(-2.33%)
Jun 01, 2020
9.520
9.940
9.340
9.870
166,043
+0.15(+1.54%)
May 29, 2020
9.750
9.762
9.200
9.720
235,800
-0.10(-1.02%)
May 28, 2020
10.20
10.45
9.780
9.820
361,987
-0.34(-3.35%)
May 27, 2020
11.76
11.94
9.740
10.16
801,500
-1.62(-13.75%)
May 26, 2020
11.07
11.79
10.86
11.78
473,614
+0.74(+6.70%)
May 22, 2020
11.14
11.40
10.92
11.04
227,300
-0.37(-3.24%)
May 21, 2020
11.21
11.48
10.80
11.41
378,575
+0.16(+1.42%)
May 20, 2020
11.33
11.74
11.10
11.25
603,842
-0.41(-3.52%)
May 19, 2020
11.59
12.00
10.91
11.66
647,933
+0.46(+4.11%)
May 18, 2020
11.50
11.81
10.75
11.20
944,331
+0.09(+0.81%)
May 15, 2020
13.34
13.60
11.01
11.11
2,962,000
-4.10(-26.96%)
May 14, 2020
14.81
16.39
12.80
15.21
24,480,116
+6.32(+71.09%)
May 13, 2020
9.310
9.750
8.530
8.890
415,367
-0.40(-4.31%)
May 12, 2020
9.310
9.900
9.070
9.290
573,345
-0.08(-0.85%)
May 11, 2020
9.090
9.500
8.810
9.370
545,303
-0.11(-1.16%)
May 08, 2020
8.610
9.720
8.610
9.480
923,200
+0.68(+7.73%)
May 07, 2020
9.530
9.600
8.710
8.800
1,499,567
-0.60(-6.38%)
May 06, 2020
8.640
9.400
7.650
9.400
2,932,066
+0.79(+9.18%)
May 05, 2020
9.140
9.670
8.510
8.610
4,054,371
-0.52(-5.70%)
May 04, 2020
11.90
12.37
8.770
9.130
33,524,678
+2.50(+37.71%)
May 01, 2020
6.620
6.700
6.060
6.630
606,000
-0.25(-3.63%)
Apr 30, 2020
6.090
7.690
5.820
6.880
2,601,554
+0.69(+11.15%)
Apr 29, 2020
6.560
6.720
6.150
6.190
319,313
-0.36(-5.50%)
Apr 28, 2020
6.750
6.790
6.510
6.550
206,747
-0.13(-1.95%)
Apr 27, 2020
6.400
6.780
6.240
6.680
433,050
+0.32(+5.03%)
Apr 24, 2020
6.300
6.450
5.910
6.360
695,400
+0.17(+2.75%)
Apr 23, 2020
6.230
6.500
6.080
6.190
460,339
-0.16(-2.52%)
Apr 22, 2020
6.400
6.470
5.770
6.350
630,820
-0.01(-0.16%)
Apr 21, 2020
6.300
6.900
6.040
6.360
3,889,293
+0.93(+17.13%)
Apr 20, 2020
5.280
5.720
5.230
5.430
279,541
-0.07(-1.27%)
Apr 17, 2020
5.640
5.840
5.280
5.500
633,600
-0.54(-8.94%)
Apr 16, 2020
5.500
6.230
5.230
6.040
1,486,440
+0.28(+4.86%)
Apr 15, 2020
8.390
8.740
5.550
5.760
20,629,436
+1.21(+26.59%)
Apr 14, 2020
4.070
4.680
4.070
4.550
464,141
+0.51(+12.62%)
Apr 13, 2020
4.140
4.160
3.920
4.040
153,401
+0.06(+1.51%)
Apr 09, 2020
4.050
4.200
3.920
3.980
181,300
-0.04(-1.00%)
Apr 08, 2020
3.880
4.070
3.610
4.020
197,789
+0.14(+3.61%)
Apr 07, 2020
3.920
3.970
3.700
3.880
169,078
-0.04(-1.02%)
Apr 06, 2020
3.780
3.940
3.760
3.920
204,744
+0.16(+4.26%)
Apr 03, 2020
3.840
3.920
3.630
3.760
194,200
-0.08(-2.08%)
Apr 02, 2020
4.270
4.340
3.750
3.840
498,620
+0.05(+1.32%)
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
.