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
)
2.510
UNCHANGED
Streaming Delayed Price
Updated: 3:59 PM EDT, May 17, 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 (%)
Oct 31, 2019
7.856
8.292
6.720
6.920
21,098
-1.06(-13.24%)
Oct 30, 2019
8.408
8.624
7.600
7.976
7,613
-0.42(-5.05%)
Oct 29, 2019
9.196
9.196
8.400
8.400
6,149
-0.10(-1.18%)
Oct 28, 2019
8.800
9.400
8.400
8.500
15,994
-0.58(-6.39%)
Oct 25, 2019
8.800
10.40
8.564
9.080
13,802
-0.04(-0.48%)
Oct 24, 2019
8.812
9.400
8.812
9.124
1,396
+0.01(+0.13%)
Oct 23, 2019
8.804
9.892
8.500
9.112
4,544
-0.64(-6.60%)
Oct 22, 2019
9.584
9.800
8.400
9.756
12,168
+0.97(+11.02%)
Oct 21, 2019
8.040
8.800
8.040
8.788
4,971
-0.01(-0.14%)
Oct 18, 2019
8.824
8.824
8.040
8.800
3,435
+0.00(+0.00%)
Oct 17, 2019
8.800
8.800
8.000
8.800
5,790
+0.23(+2.71%)
Oct 16, 2019
8.800
9.400
8.200
8.568
21,835
+0.97(+12.74%)
Oct 15, 2019
8.800
9.200
6.800
7.600
12,205
-0.80(-9.52%)
Oct 14, 2019
8.800
8.800
8.400
8.400
5,119
+0.24(+2.94%)
Oct 11, 2019
9.400
10.11
8.160
8.160
9,407
-1.16(-12.45%)
Oct 10, 2019
10.25
10.40
9.240
9.320
7,832
-1.08(-10.35%)
Oct 09, 2019
10.75
10.76
10.20
10.40
2,393
+0.16(+1.52%)
Oct 08, 2019
9.260
10.80
9.260
10.24
10,958
+0.76(+8.02%)
Oct 07, 2019
9.580
10.00
9.280
9.480
6,269
-0.10(-1.04%)
Oct 04, 2019
9.512
10.00
9.100
9.580
10,142
+0.38(+4.13%)
Oct 03, 2019
9.200
9.600
8.800
9.200
9,972
+0.00(+0.00%)
Oct 02, 2019
9.684
9.720
8.940
9.200
10,769
-0.48(-4.96%)
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
.