Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Top Indices
DJI
Nasdaq Composite
SPX
My Portfolio
Applied Dna Scns
(NQ:
APDN
)
0.5275
-0.0125 (-2.31%)
Streaming Delayed Price
Updated: 3:59 PM EDT, Jun 10, 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 (%)
Jan 31, 2022
3.180
3.370
3.137
3.300
35,229
+0.10(+3.12%)
Jan 28, 2022
3.360
3.550
3.120
3.200
269,014
-0.20(-5.88%)
Jan 27, 2022
3.530
3.560
3.320
3.400
69,117
-0.09(-2.58%)
Jan 26, 2022
3.560
3.593
3.380
3.490
55,418
-0.01(-0.29%)
Jan 25, 2022
3.300
3.510
3.300
3.500
41,666
+0.14(+4.17%)
Jan 24, 2022
3.600
3.620
3.170
3.360
229,804
-0.34(-9.19%)
Jan 21, 2022
3.910
4.250
3.600
3.700
556,112
-0.21(-5.37%)
Jan 20, 2022
4.000
4.100
3.860
3.910
74,549
-0.04(-1.01%)
Jan 19, 2022
4.050
4.123
3.920
3.950
47,764
-0.10(-2.47%)
Jan 18, 2022
4.030
4.110
3.920
4.050
59,200
+0.01(+0.25%)
Jan 14, 2022
4.040
0
-0.03(-0.74%)
Jan 13, 2022
4.280
4.280
4.050
4.070
58,331
-0.21(-4.91%)
Jan 12, 2022
4.240
4.340
4.180
4.280
34,362
+0.01(+0.23%)
Jan 11, 2022
4.220
4.310
4.118
4.270
87,112
+0.01(+0.23%)
Jan 10, 2022
4.050
4.260
4.030
4.260
61,831
+0.12(+2.90%)
Jan 07, 2022
4.140
4.140
4.011
4.140
27,530
+0.00(+0.00%)
Jan 06, 2022
4.080
4.170
3.900
4.140
91,893
+0.06(+1.47%)
Jan 05, 2022
4.400
4.400
4.030
4.080
156,731
-0.33(-7.48%)
Jan 04, 2022
4.390
4.430
4.070
4.410
340,503
-0.01(-0.23%)
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
.