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 08, 2023 1.020 1.040 1.010 1.035 41,905 +0.02(+1.97%) May 05, 2023 1.010 1.028 0.9990 1.015 45,599 -0.02(-1.46%) May 04, 2023 1.020 1.050 1.010 1.030 13,978 +0.00(+0.00%) May 03, 2023 1.000 1.040 0.9800 1.030 141,388 +0.03(+3.00%) May 02, 2023 0.9800 1.020 0.9800 1.000 48,537 +0.01(+0.54%) May 01, 2023 1.000 1.000 0.9850 0.9946 23,631 +0.02(+2.54%) Apr 28, 2023 0.9800 1.000 0.9700 0.9700 103,130 -0.03(-2.99%) Apr 27, 2023 0.9800 1.000 0.9700 0.9999 47,829 +0.02(+1.82%) Apr 26, 2023 1.000 1.020 0.9801 0.9820 42,890 -0.01(-0.81%) Apr 25, 2023 1.010 1.038 0.9900 0.9900 71,773 -0.05(-4.81%) Apr 24, 2023 1.020 1.040 1.020 1.040 13,737 +0.01(+0.97%) Apr 21, 2023 1.050 1.050 1.011 1.030 8,469 -0.01(-0.96%) Apr 20, 2023 1.010 1.040 1.010 1.040 22,876 +0.02(+1.96%) Apr 19, 2023 1.040 1.040 1.020 1.020 14,700 -0.02(-1.92%) Apr 18, 2023 1.010 1.060 1.010 1.040 37,092 +0.01(+0.98%) Apr 17, 2023 1.050 1.060 1.010 1.030 55,717 -0.02(-1.91%) Apr 14, 2023 1.040 1.050 1.030 1.050 24,517 +0.02(+1.94%) Apr 13, 2023 1.070 1.070 1.030 1.030 29,723 -0.04(-3.74%) Apr 12, 2023 1.080 1.080 1.040 1.070 30,360 +0.01(+0.94%) Apr 11, 2023 1.080 1.086 1.020 1.060 98,146 -0.01(-0.93%) Apr 10, 2023 1.110 1.110 1.060 1.070 80,222 +0.04(+3.88%) Apr 06, 2023 1.090 1.100 1.000 1.030 73,798 -0.05(-4.63%) Apr 05, 2023 1.100 1.100 1.080 1.080 14,060 -0.01(-1.37%) Apr 04, 2023 1.110 1.120 1.090 1.095 22,045 -0.02(-1.35%) Apr 03, 2023 1.090 1.140 1.090 1.110 21,207 -0.02(-1.77%) Mar 31, 2023 1.120 1.150 1.120 1.130 61,371 -0.02(-1.74%) Mar 30, 2023 1.160 1.160 1.120 1.150 32,851 +0.03(+2.68%) Mar 29, 2023 1.140 1.170 1.120 1.120 344,888 +0.02(+1.82%) Mar 28, 2023 1.120 1.120 1.086 1.100 8,371 +0.00(+0.00%) Mar 27, 2023 1.060 1.150 1.050 1.100 40,931 +0.04(+3.77%) Mar 24, 2023 1.070 1.111 1.020 1.060 33,190 -0.02(-1.85%) Mar 23, 2023 1.150 1.150 1.070 1.080 33,295 -0.07(-6.09%) Mar 22, 2023 1.040 1.160 1.040 1.150 156,588 +0.11(+10.58%) Mar 21, 2023 1.050 1.095 1.020 1.040 88,818 -0.01(-0.95%) Mar 20, 2023 1.090 1.120 1.050 1.050 42,419 -0.04(-3.67%) Mar 17, 2023 1.050 1.130 1.050 1.090 142,864 +0.04(+3.81%) Mar 16, 2023 1.020 1.080 1.017 1.050 70,696 +0.03(+2.94%) Mar 15, 2023 1.020 1.050 1.008 1.020 89,946 +0.00(+0.00%) Mar 14, 2023 1.080 1.080 1.020 1.020 87,274 -0.06(-5.56%) Mar 13, 2023 1.080 1.100 1.030 1.080 56,584 +0.01(+0.93%) Mar 10, 2023 1.200 1.200 1.060 1.070 119,424 -0.15(-12.30%) Mar 09, 2023 1.270 1.270 1.190 1.220 66,367 -0.03(-2.40%) Mar 08, 2023 1.280 1.280 1.220 1.250 45,265 -0.01(-0.79%) Mar 07, 2023 1.280 1.280 1.222 1.260 44,798 -0.02(-1.56%) Mar 06, 2023 1.260 1.308 1.220 1.280 110,469 -0.04(-3.03%) Mar 03, 2023 1.400 1.410 1.180 1.320 420,233 -0.05(-3.60%) Mar 02, 2023 1.420 1.420 1.352 1.369 30,750 -0.05(-3.57%) 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.