Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Applied Dna Scns (NQ: APDN )

1.025 -0.105 (-9.29%)
Streaming Delayed Price Updated: 2:27 PM EDT, Sep 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2022 31.40 32.80 31.40 32.00 1,292 -0.20(-0.62%)
Apr 28, 2022 37.00 37.00 31.40 32.20 2,034 -2.40(-6.94%)
Apr 27, 2022 35.60 35.70 33.80 34.60 3,696 -1.00(-2.81%)
Apr 26, 2022 36.00 36.60 35.00 35.60 1,673 -0.90(-2.47%)
Apr 25, 2022 36.00 37.20 36.00 36.50 1,410 +0.10(+0.27%)
Apr 22, 2022 37.00 37.39 36.07 36.40 688 -0.60(-1.62%)
Apr 21, 2022 38.20 38.20 36.90 37.00 2,193 -0.49(-1.30%)
Apr 20, 2022 39.00 39.00 37.00 37.49 2,877 -0.71(-1.87%)
Apr 19, 2022 38.60 39.60 38.00 38.20 1,563 -1.00(-2.55%)
Apr 18, 2022 38.80 39.60 38.00 39.20 1,963 +0.60(+1.55%)
Apr 14, 2022 39.60 40.20 38.20 38.60 1,850 -1.20(-3.02%)
Apr 13, 2022 39.60 40.20 38.20 39.80 3,070 +1.60(+4.18%)
Apr 12, 2022 38.40 40.40 38.00 38.20 1,633 -1.20(-3.04%)
Apr 11, 2022 38.40 41.07 37.60 39.40 5,600 +1.00(+2.60%)
Apr 08, 2022 39.40 40.00 38.40 38.40 1,741 -1.60(-4.00%)
Apr 07, 2022 39.60 40.80 38.80 40.00 954 +0.40(+1.01%)
Apr 06, 2022 41.20 43.20 38.60 39.60 4,105 -1.60(-3.88%)
Apr 05, 2022 42.00 43.20 41.00 41.20 2,295 -1.20(-2.83%)
Apr 04, 2022 42.80 44.60 42.20 42.40 3,106 +0.40(+0.95%)
Apr 01, 2022 43.00 43.40 42.00 42.00 1,087 -0.80(-1.87%)
Mar 31, 2022 42.88 43.00 42.09 42.80 1,200 +0.00(+0.00%)
Mar 30, 2022 44.00 44.40 42.80 42.80 676 -0.60(-1.38%)
Mar 29, 2022 44.20 44.40 42.00 43.40 2,642 -0.76(-1.72%)
Mar 28, 2022 45.80 46.20 42.42 44.16 2,754 -2.04(-4.42%)
Mar 25, 2022 47.60 47.80 44.60 46.20 3,900 -0.80(-1.70%)
Mar 24, 2022 44.80 47.80 43.50 47.00 9,086 +3.40(+7.80%)
Mar 23, 2022 45.00 45.60 43.00 43.60 2,708 -0.60(-1.36%)
Mar 22, 2022 43.40 45.00 42.22 44.20 6,452 +1.40(+3.27%)
Mar 21, 2022 43.80 43.80 42.13 42.80 2,727 -0.80(-1.83%)
Mar 18, 2022 42.00 43.80 42.00 43.60 1,269 +1.80(+4.31%)
Mar 17, 2022 41.80 42.80 41.00 41.80 1,884 +0.00(+0.00%)
Mar 16, 2022 42.80 43.00 41.60 41.80 1,166 +0.20(+0.48%)
Mar 15, 2022 40.40 43.44 40.40 41.60 2,567 +0.60(+1.46%)
Mar 14, 2022 43.20 44.20 41.00 41.00 3,790 -2.40(-5.53%)
Mar 11, 2022 43.60 45.20 42.80 43.40 4,266 -0.20(-0.46%)
Mar 10, 2022 45.60 46.80 42.40 43.60 5,557 -3.40(-7.23%)
Mar 09, 2022 44.40 51.80 43.40 47.00 39,793 +3.00(+6.82%)
Mar 08, 2022 42.60 45.60 42.48 44.00 5,921 +0.60(+1.38%)
Mar 07, 2022 45.40 46.40 40.60 43.40 8,028 -2.40(-5.24%)
Mar 04, 2022 45.80 46.40 44.24 45.80 2,946 +0.00(+0.00%)
Mar 03, 2022 46.40 49.50 45.00 45.80 10,207 -1.00(-2.14%)
Mar 02, 2022 49.40 50.83 46.60 46.80 2,481 -2.40(-4.88%)
Mar 01, 2022 51.80 52.20 49.10 49.20 1,575 -2.00(-3.91%)
Feb 28, 2022 51.80 52.40 50.00 51.20 1,514 -1.00(-1.92%)
Feb 25, 2022 52.00 53.10 50.60 52.20 2,552 +1.40(+2.76%)
Feb 24, 2022 48.00 51.40 46.00 50.80 4,105 +0.40(+0.79%)
Feb 23, 2022 52.80 54.40 50.40 50.40 1,953 -3.00(-5.62%)
Feb 22, 2022 53.80 54.60 51.00 53.40 3,167 -3.40(-5.99%)
Feb 18, 2022 56.80 0 -0.40(-0.70%)
Feb 17, 2022 59.00 60.20 56.80 57.20 2,372 -2.40(-4.03%)
Feb 16, 2022 54.80 59.80 53.20 59.60 5,656 +4.80(+8.76%)
Feb 15, 2022 52.20 55.00 51.81 54.80 3,351 +2.00(+3.79%)
Feb 14, 2022 52.80 52.98 51.40 52.80 2,352 +0.00(+0.00%)
Feb 11, 2022 56.60 56.80 51.00 52.80 17,197 -9.40(-15.11%)
Feb 10, 2022 68.20 68.40 62.20 62.20 8,366 -5.80(-8.53%)
Feb 09, 2022 68.20 69.00 66.00 68.00 3,423 +0.80(+1.19%)
Feb 08, 2022 68.20 68.20 64.80 67.20 764 -0.40(-0.59%)
Feb 07, 2022 69.60 69.60 64.80 67.60 2,168 -1.40(-2.03%)
Feb 04, 2022 69.00 69.10 67.02 69.00 1,818 +1.88(+2.80%)
Feb 03, 2022 67.40 68.58 67.12 1,111 -0.28(-0.41%)
Feb 02, 2022 68.40 68.80 66.20 67.40 1,134 +0.00(+0.00%)
Feb 01, 2022 66.20 69.80 64.60 67.40 2,649 +1.40(+2.12%)
Jan 31, 2022 63.60 67.40 62.74 66.00 1,761 +2.00(+3.12%)
Jan 28, 2022 67.20 71.00 62.40 64.00 13,450 -4.00(-5.88%)
Jan 27, 2022 70.60 71.20 66.40 68.00 3,455 -1.80(-2.58%)
Jan 26, 2022 71.20 71.86 67.60 69.80 2,770 -0.20(-0.29%)
Jan 25, 2022 66.00 70.20 66.00 70.00 2,083 +2.80(+4.17%)
Jan 24, 2022 72.00 72.40 63.40 67.20 11,490 -6.80(-9.19%)
Jan 21, 2022 78.20 85.00 72.00 74.00 27,805 -4.20(-5.37%)
Jan 20, 2022 80.00 82.00 77.20 78.20 3,727 -0.80(-1.01%)
Jan 19, 2022 81.00 82.46 78.40 79.00 2,388 -2.00(-2.47%)
Jan 18, 2022 80.60 82.20 78.40 81.00 2,960 +0.20(+0.25%)
Jan 14, 2022 80.80 0 -0.60(-0.74%)
Jan 13, 2022 85.60 85.60 81.00 81.40 2,916 -4.20(-4.91%)
Jan 12, 2022 84.80 86.81 83.60 85.60 1,718 +0.20(+0.23%)
Jan 11, 2022 84.40 86.20 82.37 85.40 4,355 +0.20(+0.23%)
Jan 10, 2022 81.00 85.20 80.60 85.20 3,091 +2.40(+2.90%)
Jan 07, 2022 82.80 82.80 80.22 82.80 1,376 +0.00(+0.00%)
Jan 06, 2022 81.60 83.40 78.00 82.80 4,594 +1.20(+1.47%)
Jan 05, 2022 88.00 88.00 80.60 81.60 7,836 -6.60(-7.48%)
Jan 04, 2022 87.80 88.60 81.40 88.20 17,025 -0.20(-0.23%)
Jan 03, 2022 81.20 89.00 80.60 88.40 5,997 +8.00(+9.95%)
Dec 31, 2021 83.40 85.00 80.40 80.40 8,475 -3.20(-3.83%)
Dec 30, 2021 82.00 88.00 82.00 83.60 6,945 -0.80(-0.95%)
Dec 29, 2021 85.00 85.60 82.20 84.40 6,361 -0.80(-0.94%)
Dec 28, 2021 91.20 92.40 85.00 85.20 13,962 -6.40(-6.99%)
Dec 27, 2021 96.00 96.00 90.60 91.60 8,266 -3.60(-3.78%)
Dec 23, 2021 97.20 98.00 94.20 95.20 8,101 -1.80(-1.86%)
Dec 22, 2021 98.00 99.60 96.80 97.00 4,122 -1.40(-1.42%)
Dec 21, 2021 100.00 102.00 96.20 98.40 8,275 -1.60(-1.60%)
Dec 20, 2021 98.80 103.00 97.51 100.00 6,941 -0.60(-0.60%)
Dec 17, 2021 99.60 101.00 96.40 100.60 11,169 +0.20(+0.20%)
Dec 16, 2021 102.80 103.60 98.60 100.40 4,858 -4.00(-3.83%)
Dec 15, 2021 100.00 105.00 96.00 104.40 6,331 -0.20(-0.19%)
Dec 14, 2021 94.60 104.80 92.80 104.60 16,285 +8.80(+9.19%)
Dec 13, 2021 97.06 97.99 90.40 95.80 13,336 -2.20(-2.24%)
Dec 10, 2021 102.60 105.22 95.00 98.00 52,937 -3.60(-3.54%)
Dec 09, 2021 106.60 106.60 100.00 101.60 185,020 -4.40(-4.15%)
Dec 08, 2021 103.40 107.60 102.40 106.00 8,933 +2.60(+2.51%)
Dec 07, 2021 103.40 105.00 101.60 103.40 6,565 +2.00(+1.97%)
Dec 06, 2021 103.00 104.80 99.00 101.40 9,017 -3.20(-3.06%)
Dec 03, 2021 107.00 107.00 100.60 104.60 13,516 -3.40(-3.15%)
Dec 02, 2021 107.80 110.40 100.40 108.00 15,994 -0.80(-0.74%)
Dec 01, 2021 114.40 114.40 99.40 108.80 42,479 -6.80(-5.88%)
Nov 30, 2021 120.00 121.00 111.00 115.60 56,138 -5.60(-4.62%)
Nov 29, 2021 126.60 127.60 110.00 121.20 510,862 +15.20(+14.34%)
Nov 26, 2021 100.00 106.00 97.60 106.00 16,777 +8.60(+8.83%)
Nov 24, 2021 96.20 98.00 94.60 97.40 3,705 +0.00(+0.00%)
Nov 23, 2021 97.60 97.80 94.96 97.40 4,791 +1.80(+1.88%)
Nov 22, 2021 99.80 100.00 94.64 95.60 7,728 -4.20(-4.21%)
Nov 19, 2021 100.20 102.40 99.20 99.80 4,003 +0.20(+0.20%)
Nov 18, 2021 102.20 100.40 98.55 99.60 8,920 -2.60(-2.54%)
Nov 17, 2021 104.00 104.45 101.00 102.20 5,525 -1.80(-1.73%)
Nov 16, 2021 105.40 105.40 102.00 104.00 5,370 -1.80(-1.70%)
Nov 15, 2021 103.00 111.40 102.64 105.80 26,305 +2.20(+2.12%)
Nov 12, 2021 103.20 105.41 102.00 103.60 3,683 +0.60(+0.58%)
Nov 11, 2021 102.00 104.80 101.80 103.00 4,039 +1.00(+0.98%)
Nov 10, 2021 107.20 102.00 11,951 -5.80(-5.38%)
Nov 09, 2021 107.20 109.40 105.60 107.80 8,806 -1.00(-0.92%)
Nov 08, 2021 110.60 111.83 105.80 108.80 24,478 -6.20(-5.39%)
Nov 05, 2021 129.00 136.60 108.60 115.00 883,372 +0.60(+0.52%)
Nov 04, 2021 109.40 116.20 109.06 114.40 4,146 +5.00(+4.57%)
Nov 03, 2021 111.80 112.00 109.00 109.40 1,986 -2.60(-2.32%)
Nov 02, 2021 112.00 113.00 110.00 112.00 1,761 +0.40(+0.36%)
Nov 01, 2021 108.00 114.00 107.60 111.60 3,746 +4.00(+3.72%)
Oct 29, 2021 110.80 111.80 107.00 107.60 4,264 -2.40(-2.18%)
Oct 28, 2021 110.40 112.00 110.00 110.00 2,225 -1.00(-0.90%)
Oct 27, 2021 112.20 112.40 110.20 111.00 2,054 +0.00(+0.00%)
Oct 26, 2021 115.00 110.00 111.00 2,210 -3.20(-2.80%)
Oct 25, 2021 111.00 115.80 110.00 114.20 6,963 +2.80(+2.51%)
Oct 22, 2021 114.00 114.40 110.20 111.40 3,640 -3.20(-2.79%)
Oct 21, 2021 114.00 117.17 112.34 114.60 2,231 +0.60(+0.53%)
Oct 20, 2021 117.20 118.60 112.80 114.00 4,333 -1.80(-1.55%)
Oct 19, 2021 112.40 118.80 111.20 115.80 20,411 +2.80(+2.48%)
Oct 18, 2021 114.95 114.95 110.40 113.00 3,368 -1.00(-0.88%)
Oct 15, 2021 114.20 115.75 110.40 114.00 4,906 +0.00(+0.00%)
Oct 14, 2021 112.00 114.00 110.40 114.00 5,045 +2.20(+1.97%)
Oct 13, 2021 112.20 113.88 106.60 111.80 14,701 -2.60(-2.27%)
Oct 12, 2021 95.80 116.40 93.40 114.40 108,979 +19.40(+20.42%)
Oct 11, 2021 93.40 96.00 93.40 95.00 1,709 +1.40(+1.50%)
Oct 08, 2021 98.43 100.00 93.00 93.60 6,295 -4.60(-4.68%)
Oct 07, 2021 99.60 100.68 98.20 98.20 3,274 -0.20(-0.20%)
Oct 06, 2021 103.60 104.56 98.20 98.40 6,958 -5.20(-5.02%)
Oct 05, 2021 102.60 105.40 102.00 103.60 3,713 +1.00(+0.97%)
Oct 04, 2021 105.40 107.60 102.60 102.60 4,910 -2.80(-2.66%)
Oct 01, 2021 108.20 109.00 105.20 105.40 1,167 -2.40(-2.23%)
Sep 30, 2021 108.20 109.10 106.80 107.80 2,932 +0.40(+0.37%)
Sep 29, 2021 108.40 110.60 105.80 107.40 6,076 -0.80(-0.74%)
Sep 28, 2021 111.20 112.00 107.80 108.20 2,817 -4.80(-4.25%)
Sep 27, 2021 108.40 119.80 108.00 113.00 23,919 +5.00(+4.63%)
Sep 24, 2021 110.00 110.00 107.00 108.00 2,836 -3.00(-2.70%)
Sep 23, 2021 108.20 111.20 108.00 111.00 3,170 +2.60(+2.40%)
Sep 22, 2021 107.80 109.40 105.89 108.40 3,059 +1.20(+1.12%)
Sep 21, 2021 105.80 110.80 105.40 107.20 4,635 +1.20(+1.13%)
Sep 20, 2021 105.60 108.00 104.00 106.00 3,165 -3.00(-2.75%)
Sep 17, 2021 104.80 109.60 102.40 109.00 4,692 +4.60(+4.41%)
Sep 16, 2021 105.60 108.60 100.60 104.40 12,637 -0.80(-0.76%)
Sep 15, 2021 109.00 112.09 104.00 105.20 7,712 -4.80(-4.36%)
Sep 14, 2021 114.60 116.06 108.00 110.00 7,731 -4.20(-3.68%)
Sep 13, 2021 115.80 116.80 111.80 114.20 4,191 -2.00(-1.72%)
Sep 10, 2021 116.40 117.60 113.60 116.20 5,124 +0.00(+0.00%)
Sep 09, 2021 115.00 117.60 115.00 116.20 2,723 -0.20(-0.17%)
Sep 08, 2021 117.60 117.60 114.20 116.40 7,945 -2.40(-2.02%)
Sep 07, 2021 118.20 120.00 116.60 118.80 4,111 -0.80(-0.67%)
Sep 03, 2021 120.80 120.88 115.00 119.60 13,418 -4.20(-3.39%)
Sep 02, 2021 118.60 125.20 117.80 123.80 37,509 +6.40(+5.45%)
Sep 01, 2021 117.40 119.80 115.60 117.40 4,680 +0.20(+0.17%)
Aug 31, 2021 120.20 122.60 114.50 117.20 10,922 -3.20(-2.66%)
Aug 30, 2021 117.80 123.60 113.40 120.40 14,626 +4.00(+3.44%)
Aug 27, 2021 119.80 121.20 116.40 116.40 3,509 -2.00(-1.69%)
Aug 26, 2021 117.80 121.20 115.80 118.40 10,288 +1.40(+1.20%)
Aug 25, 2021 118.80 119.60 115.00 117.00 5,687 -0.60(-0.51%)
Aug 24, 2021 115.60 119.00 112.60 117.60 4,097 +3.00(+2.62%)
Aug 23, 2021 115.60 116.60 112.20 114.60 5,637 +1.00(+0.88%)
Aug 20, 2021 114.20 117.80 112.02 113.60 6,945 +1.60(+1.43%)
Aug 19, 2021 115.80 115.80 111.40 112.00 3,575 -4.20(-3.61%)
Aug 18, 2021 118.00 120.00 115.20 116.20 3,075 -2.00(-1.69%)
Aug 17, 2021 117.80 120.40 116.40 118.20 5,969 -2.60(-2.15%)
Aug 16, 2021 118.20 121.58 109.60 120.80 18,056 +0.60(+0.50%)
Aug 13, 2021 122.40 135.60 117.80 120.20 58,840 -3.80(-3.06%)
Aug 12, 2021 130.00 131.40 123.40 124.00 16,831 -7.60(-5.78%)
Aug 11, 2021 127.00 132.60 123.00 131.60 11,608 +4.60(+3.62%)
Aug 10, 2021 135.60 135.60 126.00 127.00 9,728 -8.60(-6.34%)
Aug 09, 2021 136.40 137.60 132.00 135.60 9,979 -0.40(-0.29%)
Aug 06, 2021 129.20 139.40 126.60 136.00 23,958 +4.80(+3.66%)
Aug 05, 2021 128.20 138.00 128.00 131.20 29,392 +2.00(+1.55%)
Aug 04, 2021 126.00 131.40 115.20 129.20 71,319 -7.00(-5.14%)
Aug 03, 2021 107.60 157.60 104.00 136.20 1,318,889 +27.60(+25.41%)
Aug 02, 2021 106.60 109.21 104.00 108.60 6,700 +1.00(+0.93%)
Jul 30, 2021 103.40 112.40 102.60 107.60 13,532 +4.20(+4.06%)
Jul 29, 2021 105.20 110.00 102.20 103.40 11,701 -2.00(-1.90%)
Jul 28, 2021 105.00 112.40 102.29 105.40 17,656 -0.40(-0.38%)
Jul 27, 2021 101.40 107.00 100.40 105.80 12,607 +3.40(+3.32%)
Jul 26, 2021 112.20 118.65 102.00 102.40 18,456 -9.60(-8.57%)
Jul 23, 2021 117.40 122.60 112.00 112.00 63,452 -17.60(-13.58%)
Jul 22, 2021 109.00 161.00 109.00 129.60 771,398 +19.80(+18.03%)
Jul 21, 2021 103.60 110.00 103.60 109.80 7,129 +6.20(+5.98%)
Jul 20, 2021 106.60 106.60 102.20 103.60 3,242 -1.60(-1.52%)
Jul 19, 2021 103.00 109.20 102.00 105.20 4,859 -1.00(-0.94%)
Jul 16, 2021 108.80 110.00 105.60 106.20 3,442 -3.20(-2.93%)
Jul 15, 2021 109.80 111.00 108.00 109.40 1,580 +0.60(+0.55%)
Jul 14, 2021 114.80 117.20 108.73 108.80 6,312 -5.60(-4.90%)
Jul 13, 2021 117.20 121.00 114.20 114.40 2,826 -4.40(-3.70%)
Jul 12, 2021 116.60 119.20 115.40 118.80 1,704 +2.20(+1.89%)
Jul 09, 2021 113.80 118.40 113.80 116.60 2,247 +2.60(+2.28%)
Jul 08, 2021 119.00 120.40 112.40 114.00 7,419 -7.00(-5.79%)
Jul 07, 2021 123.20 124.20 120.20 121.00 2,715 -1.00(-0.82%)
Jul 06, 2021 125.80 126.40 122.00 122.00 2,388 -5.20(-4.09%)
Jul 02, 2021 128.80 129.40 125.00 127.20 1,998 -1.40(-1.09%)
Jul 01, 2021 134.20 136.40 128.00 128.60 3,657 -7.20(-5.30%)
Jun 30, 2021 129.80 138.40 128.40 135.80 3,652 +4.00(+3.03%)
Jun 29, 2021 141.40 141.40 131.40 131.80 5,893 -10.00(-7.05%)
Jun 28, 2021 140.00 143.80 136.80 141.80 3,543 +1.60(+1.14%)
Jun 25, 2021 140.00 150.00 138.10 140.20 13,965 +1.80(+1.30%)
Jun 24, 2021 136.60 139.00 133.20 138.40 10,062 +2.00(+1.47%)
Jun 23, 2021 134.80 136.59 132.69 136.40 1,856 +1.20(+0.89%)
Jun 22, 2021 134.60 135.69 131.80 135.20 2,741 -0.80(-0.59%)
Jun 21, 2021 134.00 136.00 130.20 136.00 3,093 +1.40(+1.04%)
Jun 18, 2021 132.20 134.80 130.40 134.60 4,203 +1.80(+1.36%)
Jun 17, 2021 132.00 135.00 130.20 132.80 4,172 -3.00(-2.21%)
Jun 16, 2021 133.60 135.80 131.40 135.80 3,040 +2.60(+1.95%)
Jun 15, 2021 135.60 136.00 130.60 133.20 2,984 -1.60(-1.19%)
Jun 14, 2021 133.20 135.80 131.05 134.80 5,127 +1.20(+0.90%)
Jun 11, 2021 131.60 133.60 128.40 133.60 4,239 +1.80(+1.37%)
Jun 10, 2021 129.00 133.00 125.50 131.80 5,085 +3.00(+2.33%)
Jun 09, 2021 127.40 129.40 124.20 128.80 7,342 +1.20(+0.94%)
Jun 08, 2021 125.40 127.60 119.40 127.60 8,176 +2.20(+1.75%)
Jun 07, 2021 120.00 125.60 116.40 125.40 35,305 +9.40(+8.10%)
Jun 04, 2021 117.60 118.00 115.40 116.00 3,935 -1.40(-1.19%)
Jun 03, 2021 116.20 120.60 113.45 117.40 9,504 -1.40(-1.18%)
Jun 02, 2021 116.00 119.60 115.20 118.80 7,975 +3.20(+2.77%)
Jun 01, 2021 116.00 118.00 114.20 115.60 5,386 -0.20(-0.17%)
May 28, 2021 119.40 120.00 115.60 115.80 6,506 -4.20(-3.50%)
May 27, 2021 119.80 122.00 118.80 120.00 6,684 -0.80(-0.66%)
May 26, 2021 119.60 124.60 115.81 120.80 29,438 +5.00(+4.32%)
May 25, 2021 114.00 116.40 113.00 115.80 5,379 +0.80(+0.70%)
May 24, 2021 119.00 119.00 114.20 115.00 7,004 -5.20(-4.33%)
May 21, 2021 120.00 121.40 117.40 120.20 6,339 -1.00(-0.83%)
May 20, 2021 118.80 124.00 118.10 121.20 3,952 +1.60(+1.34%)
May 19, 2021 122.00 123.00 118.19 119.60 8,018 -4.80(-3.86%)
May 18, 2021 126.00 130.80 123.60 124.40 19,042 -2.60(-2.05%)
May 17, 2021 122.60 127.40 121.90 127.00 7,107 +3.40(+2.75%)
May 14, 2021 118.20 126.00 114.20 123.60 15,940 +5.00(+4.22%)
May 13, 2021 126.00 128.60 118.40 118.60 15,111 -7.40(-5.87%)
May 12, 2021 130.00 150.00 120.00 126.00 93,310 -7.40(-5.55%)
May 11, 2021 112.00 154.40 112.00 133.40 672,589 +17.20(+14.80%)
May 10, 2021 118.80 121.80 115.20 116.20 4,304 -0.80(-0.68%)
May 07, 2021 118.40 120.76 115.80 117.00 2,260 -0.80(-0.68%)
May 06, 2021 127.20 127.20 114.00 117.80 15,737 -6.20(-5.00%)
May 05, 2021 130.60 135.50 121.50 124.00 21,804 +3.40(+2.82%)
May 04, 2021 122.60 124.60 117.80 120.60 7,460 -5.00(-3.98%)
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.