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 (%)
Apr 30, 2024
3.780
4.090
3.600
4.000
46,184
+0.15(+3.90%)
Apr 29, 2024
4.250
4.340
3.702
3.850
36,355
-0.52(-11.90%)
Apr 26, 2024
4.810
4.920
4.100
4.370
84,077
-0.63(-12.60%)
Apr 25, 2024
4.540
5.070
4.070
5.000
102,168
+4.76(+1993.80%)
Apr 24, 2024
0.2564
0.2800
0.2200
0.2388
1,217,202
-0.05(-17.66%)
Apr 23, 2024
0.3300
0.3390
0.2800
0.2900
845,555
-0.04(-12.12%)
Apr 22, 2024
0.3500
0.3551
0.3300
0.3300
35,604
-0.01(-3.82%)
Apr 19, 2024
0.3380
0.3701
0.3300
0.3431
85,268
+0.01(+1.63%)
Apr 18, 2024
0.3378
0.3763
0.3300
0.3376
130,298
+0.00(+1.38%)
Apr 17, 2024
0.3700
0.3700
0.3131
0.3330
83,626
-0.01(-3.28%)
Apr 16, 2024
0.3600
0.3800
0.3400
0.3443
177,140
-0.02(-4.41%)
Apr 15, 2024
0.3900
0.3899
0.3601
0.3602
123,341
-0.02(-4.91%)
Apr 12, 2024
0.3870
0.3970
0.3750
0.3788
37,002
-0.00(-0.58%)
Apr 11, 2024
0.3925
0.3981
0.3800
0.3810
103,037
-0.01(-3.35%)
Apr 10, 2024
0.3900
0.4200
0.3843
0.3942
46,868
+0.00(+0.46%)
Apr 09, 2024
0.4000
0.4300
0.3843
0.3924
96,673
-0.00(-1.03%)
Apr 08, 2024
0.3990
0.4000
0.3900
0.3965
104,872
+0.01(+1.64%)
Apr 05, 2024
0.4100
0.4200
0.3900
0.3901
84,749
-0.01(-2.50%)
Apr 04, 2024
0.3900
0.4211
0.3702
0.4001
350,034
-0.04(-9.48%)
Apr 03, 2024
0.4200
0.4500
0.4100
0.4420
95,396
+0.01(+3.03%)
Apr 02, 2024
0.4410
0.4440
0.4051
0.4290
50,354
+0.01(+2.14%)
Apr 01, 2024
0.4300
0.4600
0.4200
0.4200
139,363
+0.01(+2.44%)
Mar 28, 2024
0.4300
0.4490
0.4100
0.4100
50,495
-0.02(-4.21%)
Mar 27, 2024
0.4310
0.4490
0.4100
0.4280
62,574
-0.01(-1.77%)
Mar 26, 2024
0.4800
0.4899
0.4356
0.4357
81,373
-0.04(-9.23%)
Mar 25, 2024
0.4920
0.4999
0.4616
0.4800
57,984
-0.02(-3.81%)
Mar 22, 2024
0.5064
0.5064
0.4700
0.4990
95,784
-0.00(-0.20%)
Mar 21, 2024
0.5064
0.5064
0.4530
0.5000
109,005
+0.00(+0.00%)
Mar 20, 2024
0.4690
0.5220
0.4300
0.5000
211,864
+0.05(+11.98%)
Mar 19, 2024
0.4100
0.4777
0.4100
0.4465
226,928
+0.01(+1.48%)
Mar 18, 2024
0.3727
0.4517
0.3700
0.4400
1,030,833
+0.07(+19.57%)
Mar 15, 2024
0.4101
0.4301
0.3680
0.3680
243,203
-0.00(-1.08%)
Mar 14, 2024
0.5001
0.5374
0.3720
0.3720
462,674
-0.11(-23.08%)
Mar 13, 2024
0.5400
0.5512
0.4836
0.4836
141,971
-0.05(-8.75%)
Mar 12, 2024
0.5600
0.5880
0.5300
0.5300
86,699
+0.00(+0.00%)
Mar 11, 2024
0.5500
0.5700
0.5200
0.5300
50,091
-0.01(-2.57%)
Mar 08, 2024
0.5400
0.5500
0.5175
0.5440
148,577
-0.02(-2.86%)
Mar 07, 2024
0.5650
0.5750
0.5501
0.5600
35,581
-0.00(-0.36%)
Mar 06, 2024
0.5590
0.5700
0.5410
0.5620
119,000
-0.01(-1.40%)
Mar 05, 2024
0.5500
0.5750
0.5478
0.5700
63,795
+0.02(+3.26%)
Mar 04, 2024
0.5600
0.5800
0.5500
0.5520
82,499
-0.01(-1.43%)
Mar 01, 2024
0.5800
0.6000
0.5500
0.5600
115,325
-0.02(-3.66%)
Feb 29, 2024
0.6190
0.6190
0.5700
0.5813
41,435
-0.01(-2.47%)
Feb 28, 2024
0.6000
0.6100
0.5612
0.5960
45,287
+0.00(+0.68%)
Feb 27, 2024
0.6180
0.6228
0.5900
0.5920
118,767
-0.03(-4.21%)
Feb 26, 2024
0.6405
0.6502
0.5900
0.6180
78,871
-0.03(-4.92%)
Feb 23, 2024
0.6600
0.7200
0.6110
0.6500
140,514
-0.01(-1.14%)
Feb 22, 2024
0.6700
0.6890
0.6489
0.6575
84,683
-0.01(-1.87%)
Feb 21, 2024
0.7200
0.7200
0.6488
0.6700
207,932
-0.01(-1.62%)
Feb 20, 2024
0.6868
0.7200
0.6500
0.6810
337,059
+0.04(+6.41%)
Feb 16, 2024
0.6000
0.6750
0.5957
0.6400
381,773
+0.03(+5.63%)
Feb 15, 2024
0.5900
0.6150
0.5700
0.6059
25,446
+0.00(+0.31%)
Feb 14, 2024
0.5824
0.6200
0.5800
0.6040
107,544
+0.01(+2.37%)
Feb 13, 2024
0.5943
0.6004
0.5610
0.5900
35,843
+0.02(+4.24%)
Feb 12, 2024
0.6100
0.6200
0.5600
0.5660
40,350
-0.04(-7.21%)
Feb 09, 2024
0.5900
0.6300
0.5701
0.6100
121,671
+0.01(+1.67%)
Feb 08, 2024
0.6300
0.6301
0.5900
0.6000
101,889
+0.00(+0.00%)
Feb 07, 2024
0.6000
0.6204
0.5900
0.6000
141,003
+0.03(+6.10%)
Feb 06, 2024
0.5600
0.5699
0.5400
0.5655
52,355
+0.00(+0.55%)
Feb 05, 2024
0.5750
0.5999
0.5551
0.5624
43,956
-0.01(-2.06%)
Feb 02, 2024
0.6000
0.6000
0.5575
0.5742
60,217
-0.03(-4.30%)
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
.