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 24, 2024 1.980 2.110 1.920 1.990 81,088 -0.04(-1.97%) May 23, 2024 1.980 2.240 1.651 2.030 194,131 +0.08(+4.18%) May 22, 2024 2.000 2.050 1.850 1.948 94,978 +0.07(+3.92%) May 21, 2024 1.950 2.140 1.840 1.875 143,284 -0.08(-4.34%) May 20, 2024 2.560 2.572 1.830 1.960 331,683 -0.55(-21.91%) May 17, 2024 2.740 2.740 2.500 2.510 63,600 -0.24(-8.73%) May 16, 2024 2.970 3.083 2.700 2.750 80,310 -0.21(-7.09%) May 15, 2024 3.110 3.270 2.948 2.960 62,057 -0.26(-8.07%) May 14, 2024 3.000 3.540 3.000 3.220 121,829 +0.14(+4.55%) May 13, 2024 2.960 3.240 2.500 3.080 225,394 -0.37(-10.72%) May 10, 2024 4.400 4.720 3.110 3.450 1,438,398 -0.29(-7.75%) May 09, 2024 3.730 3.990 3.560 3.740 148,910 +0.01(+0.13%) May 08, 2024 3.500 4.100 3.460 3.735 494,605 +0.13(+3.75%) May 07, 2024 3.650 3.770 3.270 3.600 102,254 -0.03(-0.83%) May 06, 2024 3.730 3.920 3.590 3.630 38,920 -0.12(-3.20%) May 03, 2024 4.090 4.750 3.590 3.750 146,279 -0.34(-8.31%) May 02, 2024 4.010 4.163 3.944 4.090 15,148 +0.06(+1.49%) May 01, 2024 3.940 4.389 3.705 4.030 49,997 +0.03(+0.75%) Apr 30, 2024 3.780 4.090 3.600 4.000 46,184 +0.15(+3.90%) Apr 29, 2024 4.250 4.340 3.702 3.850 36,355 -0.52(-11.90%) Apr 26, 2024 4.810 4.920 4.100 4.370 84,077 -0.63(-12.60%) Apr 25, 2024 4.540 5.070 4.070 5.000 102,168 +4.76(+1993.80%) Apr 24, 2024 0.2564 0.2800 0.2200 0.2388 1,217,202 -0.05(-17.66%) Apr 23, 2024 0.3300 0.3390 0.2800 0.2900 845,555 -0.04(-12.12%) Apr 22, 2024 0.3500 0.3551 0.3300 0.3300 35,604 -0.01(-3.82%) Apr 19, 2024 0.3380 0.3701 0.3300 0.3431 85,268 +0.01(+1.63%) Apr 18, 2024 0.3378 0.3763 0.3300 0.3376 130,298 +0.00(+1.38%) Apr 17, 2024 0.3700 0.3700 0.3131 0.3330 83,626 -0.01(-3.28%) Apr 16, 2024 0.3600 0.3800 0.3400 0.3443 177,140 -0.02(-4.41%) Apr 15, 2024 0.3900 0.3899 0.3601 0.3602 123,341 -0.02(-4.91%) Apr 12, 2024 0.3870 0.3970 0.3750 0.3788 37,002 -0.00(-0.58%) Apr 11, 2024 0.3925 0.3981 0.3800 0.3810 103,037 -0.01(-3.35%) Apr 10, 2024 0.3900 0.4200 0.3843 0.3942 46,868 +0.00(+0.46%) Apr 09, 2024 0.4000 0.4300 0.3843 0.3924 96,673 -0.00(-1.03%) Apr 08, 2024 0.3990 0.4000 0.3900 0.3965 104,872 +0.01(+1.64%) Apr 05, 2024 0.4100 0.4200 0.3900 0.3901 84,749 -0.01(-2.50%) Apr 04, 2024 0.3900 0.4211 0.3702 0.4001 350,034 -0.04(-9.48%) Apr 03, 2024 0.4200 0.4500 0.4100 0.4420 95,396 +0.01(+3.03%) Apr 02, 2024 0.4410 0.4440 0.4051 0.4290 50,354 +0.01(+2.14%) 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.