Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Applied Dna Scns (NQ: APDN ) 1.990 -0.040 (-1.97%) Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%) May 28, 2021 5.970 6.000 5.780 5.790 130,137 -0.21(-3.50%) May 27, 2021 5.990 6.100 5.940 6.000 133,689 -0.04(-0.66%) May 26, 2021 5.980 6.230 5.790 6.040 588,772 +0.25(+4.32%) May 25, 2021 5.700 5.820 5.650 5.790 107,597 +0.04(+0.70%) May 24, 2021 5.950 5.950 5.710 5.750 140,086 -0.26(-4.33%) May 21, 2021 6.000 6.070 5.870 6.010 126,791 -0.05(-0.83%) May 20, 2021 5.940 6.200 5.905 6.060 79,055 +0.08(+1.34%) May 19, 2021 6.100 6.150 5.910 5.980 160,377 -0.24(-3.86%) May 18, 2021 6.300 6.540 6.180 6.220 380,857 -0.13(-2.05%) May 17, 2021 6.130 6.370 6.095 6.350 142,158 +0.17(+2.75%) May 14, 2021 5.910 6.300 5.710 6.180 318,818 +0.25(+4.22%) May 13, 2021 6.300 6.430 5.920 5.930 302,226 -0.37(-5.87%) May 12, 2021 6.500 7.500 6.000 6.300 1,866,209 -0.37(-5.55%) May 11, 2021 5.600 7.720 5.600 6.670 13,451,790 +0.86(+14.80%) May 10, 2021 5.940 6.090 5.760 5.810 86,091 -0.04(-0.68%) May 07, 2021 5.920 6.038 5.790 5.850 45,202 -0.04(-0.68%) May 06, 2021 6.360 6.360 5.700 5.890 314,759 -0.31(-5.00%) May 05, 2021 6.530 6.775 6.075 6.200 436,088 +0.17(+2.82%) May 04, 2021 6.130 6.230 5.890 6.030 149,209 -0.25(-3.98%) May 03, 2021 6.880 6.920 6.250 6.280 169,949 -0.59(-8.59%) Apr 30, 2021 6.830 7.020 6.775 6.870 65,900 -0.07(-1.01%) Apr 29, 2021 7.000 7.090 6.730 6.940 53,900 -0.04(-0.57%) Apr 28, 2021 6.890 6.980 6.730 6.980 65,139 +0.11(+1.60%) Apr 27, 2021 6.980 7.000 6.700 6.870 61,832 -0.02(-0.29%) Apr 26, 2021 6.760 6.960 6.720 6.890 101,474 +0.13(+1.92%) Apr 23, 2021 6.590 6.904 6.468 6.760 96,500 +0.17(+2.58%) Apr 22, 2021 6.460 6.740 6.420 6.590 120,171 +0.01(+0.15%) Apr 21, 2021 6.170 6.580 6.000 6.580 271,532 +0.59(+9.85%) Apr 20, 2021 5.970 6.100 5.850 5.990 94,516 +0.07(+1.18%) Apr 19, 2021 6.220 6.400 5.900 5.920 233,976 -0.38(-6.03%) Apr 16, 2021 6.440 6.490 6.220 6.300 123,400 -0.22(-3.37%) Apr 15, 2021 6.670 6.780 6.340 6.520 164,028 -0.09(-1.36%) Apr 14, 2021 6.880 6.940 6.540 6.610 205,147 -0.28(-4.06%) Apr 13, 2021 6.640 6.930 6.420 6.890 290,156 +0.26(+3.92%) Apr 12, 2021 7.070 7.810 6.550 6.630 2,123,074 -0.47(-6.62%) Apr 09, 2021 7.250 7.370 7.080 7.100 169,400 -0.30(-4.05%) Apr 08, 2021 7.840 8.250 7.320 7.400 704,999 -0.83(-10.09%) Apr 07, 2021 8.150 9.960 7.900 8.230 9,320,902 +0.96(+13.20%) Apr 06, 2021 7.290 7.370 7.060 7.270 139,812 -0.12(-1.62%) Apr 05, 2021 7.360 7.550 6.900 7.390 509,650 -0.21(-2.76%) Apr 01, 2021 7.200 7.600 7.070 7.600 190,400 +0.41(+5.70%) Mar 31, 2021 7.130 7.280 7.000 7.190 96,026 +0.09(+1.27%) Mar 30, 2021 7.140 7.310 7.010 7.100 113,392 +0.02(+0.28%) Mar 29, 2021 7.720 7.890 7.000 7.080 184,534 -0.70(-9.00%) Mar 26, 2021 8.020 8.080 7.590 7.780 107,300 -0.20(-2.51%) Mar 25, 2021 7.520 8.000 7.260 7.980 323,807 +0.30(+3.91%) Mar 24, 2021 8.100 8.310 7.620 7.680 123,092 -0.32(-4.00%) Mar 23, 2021 8.620 8.720 8.000 8.000 94,773 -0.63(-7.30%) Mar 22, 2021 8.770 8.850 8.590 8.630 85,336 -0.14(-1.60%) Mar 19, 2021 8.310 8.900 8.310 8.770 120,400 +0.46(+5.54%) Mar 18, 2021 8.580 8.790 8.310 8.310 155,369 -0.28(-3.26%) Mar 17, 2021 8.310 8.800 8.150 8.590 118,254 +0.24(+2.87%) Mar 16, 2021 8.920 8.960 8.320 8.350 210,314 -0.62(-6.91%) Mar 15, 2021 9.280 9.280 8.810 8.970 287,372 -0.29(-3.13%) Mar 12, 2021 8.990 9.280 8.670 9.260 218,900 +0.14(+1.54%) Mar 11, 2021 8.950 9.350 8.750 9.120 312,961 +0.42(+4.83%) Mar 10, 2021 8.720 8.740 8.360 8.700 163,132 +0.16(+1.87%) Mar 09, 2021 8.000 8.550 7.860 8.540 569,011 +0.72(+9.21%) Mar 08, 2021 8.080 8.500 7.810 7.820 209,481 -0.11(-1.39%) Mar 05, 2021 7.790 7.950 6.880 7.930 296,100 +0.29(+3.80%) Mar 04, 2021 8.730 8.730 6.850 7.640 869,188 -1.14(-12.98%) Mar 03, 2021 9.100 9.100 8.470 8.780 524,055 +0.29(+3.42%) Mar 02, 2021 8.780 9.130 8.420 8.490 935,848 -0.17(-1.96%) 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.