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
)
0.5958
-0.0092 (-1.52%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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, 2020
7.200
7.700
6.950
7.520
1,063,743
+0.34(+4.74%)
Nov 27, 2020
6.790
7.230
6.600
7.180
271,700
+0.45(+6.69%)
Nov 25, 2020
6.810
6.860
6.500
6.730
150,400
-0.06(-0.88%)
Nov 24, 2020
6.970
7.230
6.710
6.790
288,911
-0.13(-1.88%)
Nov 23, 2020
7.030
7.030
6.850
6.920
110,193
-0.13(-1.84%)
Nov 20, 2020
6.970
7.150
6.865
7.050
113,700
+0.01(+0.14%)
Nov 19, 2020
7.100
7.100
6.880
7.040
46,850
-0.02(-0.28%)
Nov 18, 2020
7.100
7.263
6.910
7.060
105,174
+0.01(+0.14%)
Nov 17, 2020
7.250
7.250
6.780
7.050
205,590
-0.18(-2.49%)
Nov 16, 2020
6.800
7.290
6.800
7.230
318,623
+0.47(+6.95%)
Nov 13, 2020
6.950
6.969
6.700
6.760
77,900
-0.13(-1.89%)
Nov 12, 2020
6.930
7.120
6.620
6.890
160,781
+0.05(+0.73%)
Nov 11, 2020
6.600
6.870
6.450
6.840
88,845
+0.27(+4.11%)
Nov 10, 2020
6.640
6.760
6.410
6.570
133,554
-0.05(-0.76%)
Nov 09, 2020
7.300
7.300
6.600
6.620
254,211
-0.57(-7.93%)
Nov 06, 2020
7.060
7.600
7.060
7.190
217,200
+0.09(+1.27%)
Nov 05, 2020
7.230
7.320
7.010
7.100
85,589
-0.22(-3.01%)
Nov 04, 2020
6.950
7.450
6.700
7.320
185,032
+0.35(+5.02%)
Nov 03, 2020
7.060
7.166
6.760
6.970
195,635
-0.03(-0.43%)
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
.