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
)
3.735
+0.005 (+0.13%)
Streaming Delayed Price
Updated: 3:58 PM EDT, May 8, 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, 2021
6.000
6.050
5.550
5.780
1,122,763
-0.28(-4.62%)
Nov 29, 2021
6.330
6.380
5.500
6.060
10,217,250
+0.76(+14.34%)
Nov 26, 2021
5.000
5.300
4.880
5.300
335,556
+0.43(+8.83%)
Nov 24, 2021
4.810
4.900
4.730
4.870
74,119
+0.00(+0.00%)
Nov 23, 2021
4.880
4.890
4.748
4.870
95,828
+0.09(+1.88%)
Nov 22, 2021
4.990
5.000
4.732
4.780
154,562
-0.21(-4.21%)
Nov 19, 2021
5.010
5.120
4.960
4.990
80,073
+0.01(+0.20%)
Nov 18, 2021
5.110
5.020
4.928
4.980
178,418
-0.13(-2.54%)
Nov 17, 2021
5.200
5.222
5.050
5.110
110,512
-0.09(-1.73%)
Nov 16, 2021
5.270
5.270
5.100
5.200
107,406
-0.09(-1.70%)
Nov 15, 2021
5.150
5.570
5.132
5.290
526,110
+0.11(+2.12%)
Nov 12, 2021
5.160
5.270
5.100
5.180
73,679
+0.03(+0.58%)
Nov 11, 2021
5.100
5.240
5.090
5.150
80,798
+0.05(+0.98%)
Nov 10, 2021
5.360
5.100
239,027
-0.29(-5.38%)
Nov 09, 2021
5.360
5.470
5.280
5.390
176,129
-0.05(-0.92%)
Nov 08, 2021
5.530
5.591
5.290
5.440
489,567
-0.31(-5.39%)
Nov 05, 2021
6.450
6.830
5.430
5.750
17,667,448
+0.03(+0.52%)
Nov 04, 2021
5.470
5.810
5.453
5.720
82,936
+0.25(+4.57%)
Nov 03, 2021
5.590
5.600
5.450
5.470
39,732
-0.13(-2.32%)
Nov 02, 2021
5.600
5.650
5.500
5.600
35,228
+0.02(+0.36%)
Nov 01, 2021
5.400
5.700
5.380
5.580
74,939
+0.20(+3.72%)
Oct 29, 2021
5.540
5.590
5.350
5.380
85,291
-0.12(-2.18%)
Oct 28, 2021
5.520
5.600
5.500
5.500
44,502
-0.05(-0.90%)
Oct 27, 2021
5.610
5.620
5.510
5.550
41,095
+0.00(+0.00%)
Oct 26, 2021
5.750
5.500
5.550
44,202
-0.16(-2.80%)
Oct 25, 2021
5.550
5.790
5.500
5.710
139,264
+0.14(+2.51%)
Oct 22, 2021
5.700
5.720
5.510
5.570
72,818
-0.16(-2.79%)
Oct 21, 2021
5.700
5.859
5.617
5.730
44,620
+0.03(+0.53%)
Oct 20, 2021
5.860
5.930
5.640
5.700
86,668
-0.09(-1.55%)
Oct 19, 2021
5.620
5.940
5.560
5.790
408,236
+0.14(+2.48%)
Oct 18, 2021
5.747
5.747
5.520
5.650
67,367
-0.05(-0.88%)
Oct 15, 2021
5.710
5.787
5.520
5.700
98,134
+0.00(+0.00%)
Oct 14, 2021
5.600
5.700
5.520
5.700
100,904
+0.11(+1.97%)
Oct 13, 2021
5.610
5.694
5.330
5.590
294,035
-0.13(-2.27%)
Oct 12, 2021
4.790
5.820
4.670
5.720
2,179,583
+0.97(+20.42%)
Oct 11, 2021
4.670
4.800
4.670
4.750
34,188
+0.07(+1.50%)
Oct 08, 2021
4.921
5.000
4.650
4.680
125,904
-0.23(-4.68%)
Oct 07, 2021
4.980
5.034
4.910
4.910
65,488
-0.01(-0.20%)
Oct 06, 2021
5.180
5.228
4.910
4.920
139,175
-0.26(-5.02%)
Oct 05, 2021
5.130
5.270
5.100
5.180
74,275
+0.05(+0.97%)
Oct 04, 2021
5.270
5.380
5.130
5.130
98,206
-0.14(-2.66%)
Oct 01, 2021
5.410
5.450
5.260
5.270
23,342
-0.12(-2.23%)
Sep 30, 2021
5.410
5.455
5.340
5.390
58,649
+0.02(+0.37%)
Sep 29, 2021
5.420
5.530
5.290
5.370
121,522
-0.04(-0.74%)
Sep 28, 2021
5.560
5.600
5.390
5.410
56,351
-0.24(-4.25%)
Sep 27, 2021
5.420
5.990
5.400
5.650
478,386
+0.25(+4.63%)
Sep 24, 2021
5.500
5.500
5.350
5.400
56,729
-0.15(-2.70%)
Sep 23, 2021
5.410
5.560
5.400
5.550
63,414
+0.13(+2.40%)
Sep 22, 2021
5.390
5.470
5.295
5.420
61,188
+0.06(+1.12%)
Sep 21, 2021
5.290
5.540
5.270
5.360
92,716
+0.06(+1.13%)
Sep 20, 2021
5.280
5.400
5.200
5.300
63,302
-0.15(-2.75%)
Sep 17, 2021
5.240
5.480
5.120
5.450
93,857
+0.23(+4.41%)
Sep 16, 2021
5.280
5.430
5.030
5.220
252,742
-0.04(-0.76%)
Sep 15, 2021
5.450
5.605
5.200
5.260
154,246
-0.24(-4.36%)
Sep 14, 2021
5.730
5.803
5.400
5.500
154,635
-0.21(-3.68%)
Sep 13, 2021
5.790
5.840
5.590
5.710
83,829
-0.10(-1.72%)
Sep 10, 2021
5.820
5.880
5.680
5.810
102,496
+0.00(+0.00%)
Sep 09, 2021
5.750
5.880
5.750
5.810
54,462
-0.01(-0.17%)
Sep 08, 2021
5.880
5.880
5.710
5.820
158,910
-0.12(-2.02%)
Sep 07, 2021
5.910
6.000
5.830
5.940
82,221
-0.04(-0.67%)
Sep 03, 2021
6.040
6.044
5.750
5.980
268,368
-0.21(-3.39%)
Sep 02, 2021
5.930
6.260
5.890
6.190
750,194
+0.32(+5.45%)
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
.