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 (%)
Jun 30, 2022
0.7473
0.7473
0.6875
0.7382
99,545
-0.01(-0.78%)
Jun 29, 2022
0.7700
0.8925
0.6900
0.7440
496,341
-0.03(-4.22%)
Jun 28, 2022
0.9100
0.9119
0.7499
0.7768
245,559
-0.09(-10.38%)
Jun 27, 2022
0.9300
0.9414
0.8657
0.8668
79,006
-0.04(-4.48%)
Jun 24, 2022
0.9440
1.000
0.8900
0.9075
93,008
-0.05(-5.47%)
Jun 23, 2022
1.046
1.046
0.9420
0.9600
65,402
-0.03(-3.13%)
Jun 22, 2022
1.090
1.090
0.9500
0.9910
107,606
-0.03(-2.84%)
Jun 21, 2022
1.040
1.110
1.000
1.020
107,032
+0.03(+2.99%)
Jun 17, 2022
1.050
1.080
0.9900
0.9904
93,096
+0.00(+0.04%)
Jun 16, 2022
1.070
1.070
0.9570
0.9900
42,797
-0.01(-1.00%)
Jun 15, 2022
0.9700
1.020
0.9700
1.000
34,903
+0.00(+0.00%)
Jun 14, 2022
1.000
1.020
0.9321
1.000
54,584
+0.00(+0.45%)
Jun 13, 2022
1.080
1.085
0.9801
0.9955
47,285
-0.08(-7.82%)
Jun 10, 2022
1.060
1.130
1.050
1.080
41,377
-0.07(-6.09%)
Jun 09, 2022
1.150
1.150
1.060
1.150
36,349
+0.05(+4.55%)
Jun 08, 2022
1.140
1.140
1.070
1.100
90,118
+0.00(+0.00%)
Jun 07, 2022
1.240
1.280
1.100
1.100
102,173
-0.12(-9.84%)
Jun 06, 2022
1.240
1.370
1.140
1.220
252,267
-0.01(-0.81%)
Jun 03, 2022
1.260
1.290
1.170
1.230
31,242
-0.06(-4.65%)
Jun 02, 2022
1.360
1.360
1.220
1.290
11,553
+0.00(+0.00%)
Jun 01, 2022
1.360
1.400
1.250
1.290
63,597
+0.00(+0.00%)
May 31, 2022
1.510
1.510
1.150
1.290
236,759
+0.06(+4.88%)
May 27, 2022
1.240
1.247
1.190
1.230
21,672
+0.05(+4.24%)
May 26, 2022
1.220
1.240
1.170
1.180
26,240
-0.02(-1.67%)
May 25, 2022
1.230
1.260
1.170
1.200
23,041
+0.03(+2.56%)
May 24, 2022
1.240
1.330
1.140
1.170
70,250
-0.06(-4.88%)
May 23, 2022
1.280
1.350
1.220
1.230
41,792
-0.04(-3.15%)
May 20, 2022
1.370
1.390
1.230
1.270
32,718
-0.12(-8.63%)
May 19, 2022
1.470
1.470
1.301
1.390
44,621
+0.09(+6.92%)
May 18, 2022
1.320
1.400
1.300
1.300
39,061
-0.10(-7.14%)
May 17, 2022
1.500
1.500
1.380
1.400
17,676
-0.02(-1.41%)
May 16, 2022
1.440
1.450
1.340
1.420
29,354
+0.02(+1.43%)
May 13, 2022
1.450
1.450
1.307
1.400
17,335
+0.16(+12.90%)
May 12, 2022
1.080
1.265
1.082
1.240
33,039
+0.06(+5.08%)
May 11, 2022
1.300
1.300
1.151
1.180
39,386
-0.11(-8.53%)
May 10, 2022
1.390
1.390
1.260
1.290
43,930
-0.06(-4.44%)
May 09, 2022
1.440
1.550
1.315
1.350
47,899
-0.11(-7.53%)
May 06, 2022
1.540
1.576
1.450
1.460
18,699
-0.06(-3.95%)
May 05, 2022
1.550
1.550
1.490
1.520
32,228
-0.03(-1.94%)
May 04, 2022
1.560
1.575
1.490
1.550
20,737
+0.02(+1.31%)
May 03, 2022
1.510
1.590
1.480
1.530
71,004
-0.01(-0.65%)
May 02, 2022
1.550
1.590
1.510
1.540
61,975
-0.06(-3.75%)
Apr 29, 2022
1.570
1.640
1.570
1.600
25,849
-0.01(-0.62%)
Apr 28, 2022
1.850
1.850
1.570
1.610
40,682
-0.12(-6.94%)
Apr 27, 2022
1.780
1.785
1.690
1.730
73,924
-0.05(-2.81%)
Apr 26, 2022
1.800
1.830
1.750
1.780
33,473
-0.04(-2.47%)
Apr 25, 2022
1.800
1.860
1.800
1.825
28,215
+0.00(+0.27%)
Apr 22, 2022
1.850
1.869
1.804
1.820
13,773
-0.03(-1.62%)
Apr 21, 2022
1.910
1.910
1.845
1.850
43,875
-0.02(-1.30%)
Apr 20, 2022
1.950
1.950
1.850
1.874
57,548
-0.04(-1.87%)
Apr 19, 2022
1.930
1.980
1.900
1.910
31,271
-0.05(-2.55%)
Apr 18, 2022
1.940
1.980
1.900
1.960
39,278
+0.03(+1.55%)
Apr 14, 2022
1.980
2.010
1.910
1.930
37,009
-0.06(-3.02%)
Apr 13, 2022
1.980
2.010
1.910
1.990
61,400
+0.08(+4.18%)
Apr 12, 2022
1.920
2.020
1.900
1.910
32,673
-0.06(-3.04%)
Apr 11, 2022
1.920
2.054
1.880
1.970
112,012
+0.05(+2.60%)
Apr 08, 2022
1.970
2.000
1.920
1.920
34,824
-0.08(-4.00%)
Apr 07, 2022
1.980
2.040
1.940
2.000
19,090
+0.02(+1.01%)
Apr 06, 2022
2.060
2.160
1.930
1.980
82,105
-0.08(-3.88%)
Apr 05, 2022
2.100
2.160
2.050
2.060
45,911
-0.06(-2.83%)
Apr 04, 2022
2.140
2.230
2.110
2.120
62,121
+0.02(+0.95%)
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
.