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
)
0.6050
UNCHANGED
Streaming Delayed Price
Updated: 3:59 PM EDT, May 30, 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 (%)
Feb 28, 2023
1.410
1.430
1.380
1.400
39,522
-0.04(-2.78%)
Feb 27, 2023
1.470
1.470
1.440
1.440
20,051
+0.02(+1.42%)
Feb 24, 2023
1.560
1.606
1.420
1.420
97,803
-0.17(-10.69%)
Feb 23, 2023
1.580
1.653
1.560
1.590
33,240
+0.00(+0.00%)
Feb 22, 2023
1.690
1.690
1.570
1.590
43,691
-0.11(-6.47%)
Feb 21, 2023
1.640
1.700
1.561
1.700
114,999
+0.03(+1.80%)
Feb 17, 2023
1.670
1.690
1.650
1.670
66,140
+0.00(+0.00%)
Feb 16, 2023
1.650
1.680
1.638
1.670
64,753
+0.02(+1.21%)
Feb 15, 2023
1.560
1.650
1.560
1.650
66,814
+0.08(+5.10%)
Feb 14, 2023
1.540
1.590
1.520
1.570
54,168
-0.04(-2.48%)
Feb 13, 2023
1.670
1.681
1.520
1.610
143,505
-0.06(-3.59%)
Feb 10, 2023
1.650
1.810
1.650
1.670
209,513
+0.02(+1.21%)
Feb 09, 2023
1.800
1.820
1.620
1.650
227,116
-0.12(-6.78%)
Feb 08, 2023
1.710
1.860
1.650
1.770
189,129
+0.07(+4.12%)
Feb 07, 2023
1.840
1.840
1.640
1.700
171,742
-0.13(-7.10%)
Feb 06, 2023
1.710
1.889
1.671
1.830
260,506
+0.13(+7.65%)
Feb 03, 2023
1.480
1.710
1.480
1.700
279,799
+0.22(+14.87%)
Feb 02, 2023
1.540
1.540
1.450
1.480
90,158
-0.01(-0.68%)
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
.