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 (%)
Dec 31, 2019
4.190
4.320
4.110
4.190
152,800
-0.03(-0.71%)
Dec 30, 2019
4.310
4.420
4.140
4.220
163,705
-0.11(-2.54%)
Dec 27, 2019
4.420
4.950
4.123
4.330
453,000
-0.07(-1.59%)
Dec 26, 2019
3.880
4.590
3.880
4.400
364,074
+0.49(+12.53%)
Dec 24, 2019
3.860
3.990
3.830
3.910
28,600
-0.03(-0.76%)
Dec 23, 2019
3.950
4.130
3.820
3.940
84,533
-0.04(-1.01%)
Dec 20, 2019
3.970
3.980
3.770
3.980
125,400
+0.06(+1.53%)
Dec 19, 2019
3.870
3.980
3.760
3.920
123,572
+0.04(+1.03%)
Dec 18, 2019
3.920
4.010
3.827
3.880
61,788
-0.04(-1.02%)
Dec 17, 2019
4.050
4.050
3.880
3.920
61,018
-0.13(-3.21%)
Dec 16, 2019
3.920
4.060
3.800
4.050
144,967
+0.11(+2.79%)
Dec 13, 2019
3.990
4.000
3.516
3.940
297,300
-0.32(-7.51%)
Dec 12, 2019
4.290
4.350
4.150
4.260
436,447
+0.09(+2.16%)
Dec 11, 2019
4.120
4.190
4.000
4.170
224,484
+0.07(+1.71%)
Dec 10, 2019
4.200
4.300
4.000
4.100
385,306
+0.10(+2.50%)
Dec 09, 2019
3.910
4.110
3.910
4.000
114,971
+0.06(+1.52%)
Dec 06, 2019
3.750
3.946
3.700
3.940
127,200
+0.12(+3.14%)
Dec 05, 2019
3.890
3.960
3.740
3.820
227,239
-0.14(-3.54%)
Dec 04, 2019
3.920
4.008
3.810
3.960
149,927
+0.01(+0.25%)
Dec 03, 2019
4.100
4.100
3.880
3.950
226,556
-0.17(-4.13%)
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
.