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
)
3.910
-0.180 (-4.40%)
Streaming Delayed Price
Updated: 1:06 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 (%)
May 28, 2021
5.970
6.000
5.780
5.790
130,137
-0.21(-3.50%)
May 27, 2021
5.990
6.100
5.940
6.000
133,689
-0.04(-0.66%)
May 26, 2021
5.980
6.230
5.790
6.040
588,772
+0.25(+4.32%)
May 25, 2021
5.700
5.820
5.650
5.790
107,597
+0.04(+0.70%)
May 24, 2021
5.950
5.950
5.710
5.750
140,086
-0.26(-4.33%)
May 21, 2021
6.000
6.070
5.870
6.010
126,791
-0.05(-0.83%)
May 20, 2021
5.940
6.200
5.905
6.060
79,055
+0.08(+1.34%)
May 19, 2021
6.100
6.150
5.910
5.980
160,377
-0.24(-3.86%)
May 18, 2021
6.300
6.540
6.180
6.220
380,857
-0.13(-2.05%)
May 17, 2021
6.130
6.370
6.095
6.350
142,158
+0.17(+2.75%)
May 14, 2021
5.910
6.300
5.710
6.180
318,818
+0.25(+4.22%)
May 13, 2021
6.300
6.430
5.920
5.930
302,226
-0.37(-5.87%)
May 12, 2021
6.500
7.500
6.000
6.300
1,866,209
-0.37(-5.55%)
May 11, 2021
5.600
7.720
5.600
6.670
13,451,790
+0.86(+14.80%)
May 10, 2021
5.940
6.090
5.760
5.810
86,091
-0.04(-0.68%)
May 07, 2021
5.920
6.038
5.790
5.850
45,202
-0.04(-0.68%)
May 06, 2021
6.360
6.360
5.700
5.890
314,759
-0.31(-5.00%)
May 05, 2021
6.530
6.775
6.075
6.200
436,088
+0.17(+2.82%)
May 04, 2021
6.130
6.230
5.890
6.030
149,209
-0.25(-3.98%)
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
.