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

Applied Dna Scns (NQ: APDN )

0.2388 -0.0512 (-17.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 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 (%)
Jul 29, 2022 0.7000 0.7199 0.6700 0.7096 35,142 +0.01(+1.50%)
Jul 28, 2022 0.6900 0.7072 0.6850 0.6991 91,328 -0.00(-0.01%)
Jul 27, 2022 0.7000 0.7218 0.6800 0.6992 59,434 +0.01(+1.33%)
Jul 26, 2022 0.6900 0.7253 0.6700 0.6900 131,179 +0.01(+1.16%)
Jul 25, 2022 0.7700 0.7700 0.6713 0.6821 289,262 -0.08(-10.25%)
Jul 22, 2022 0.7200 0.8000 0.6243 0.7600 788,289 +0.07(+10.14%)
Jul 21, 2022 0.7300 0.7300 0.6680 0.6900 215,766 -0.04(-5.06%)
Jul 20, 2022 0.7800 0.7800 0.7007 0.7268 156,780 -0.04(-4.86%)
Jul 19, 2022 0.8500 0.8500 0.7514 0.7639 137,521 -0.05(-6.61%)
Jul 18, 2022 0.9000 0.9000 0.7800 0.8180 75,420 -0.08(-8.60%)
Jul 15, 2022 0.9100 0.9100 0.8670 0.8950 79,853 -0.01(-1.56%)
Jul 14, 2022 0.8120 0.9200 0.8000 0.9092 356,736 +0.10(+12.25%)
Jul 13, 2022 0.7700 0.8400 0.7501 0.8100 225,947 +0.03(+3.98%)
Jul 12, 2022 0.7300 0.7800 0.7300 0.7790 147,474 +0.05(+6.71%)
Jul 11, 2022 0.7900 0.7930 0.7210 0.7300 86,068 -0.06(-7.01%)
Jul 08, 2022 0.7614 0.7967 0.7421 0.7850 111,381 +0.01(+0.95%)
Jul 07, 2022 0.8000 0.8050 0.7305 0.7776 246,828 -0.00(-0.31%)
Jul 06, 2022 0.8200 0.8200 0.7618 0.7800 365,161 -0.04(-4.74%)
Jul 05, 2022 0.6900 0.8350 0.6900 0.8188 1,275,060 +0.11(+15.65%)
Jul 01, 2022 0.7430 0.7591 0.6680 0.7080 1,376,867 -0.03(-4.09%)
Jun 30, 2022 0.7473 0.7473 0.6875 0.7382 99,545 -0.01(-0.78%)
Jun 29, 2022 0.7700 0.8925 0.6900 0.7440 496,341 -0.03(-4.22%)
Jun 28, 2022 0.9100 0.9119 0.7499 0.7768 245,559 -0.09(-10.38%)
Jun 27, 2022 0.9300 0.9414 0.8657 0.8668 79,006 -0.04(-4.48%)
Jun 24, 2022 0.9440 1.000 0.8900 0.9075 93,008 -0.05(-5.47%)
Jun 23, 2022 1.046 1.046 0.9420 0.9600 65,402 -0.03(-3.13%)
Jun 22, 2022 1.090 1.090 0.9500 0.9910 107,606 -0.03(-2.84%)
Jun 21, 2022 1.040 1.110 1.000 1.020 107,032 +0.03(+2.99%)
Jun 17, 2022 1.050 1.080 0.9900 0.9904 93,096 +0.00(+0.04%)
Jun 16, 2022 1.070 1.070 0.9570 0.9900 42,797 -0.01(-1.00%)
Jun 15, 2022 0.9700 1.020 0.9700 1.000 34,903 +0.00(+0.00%)
Jun 14, 2022 1.000 1.020 0.9321 1.000 54,584 +0.00(+0.45%)
Jun 13, 2022 1.080 1.085 0.9801 0.9955 47,285 -0.08(-7.82%)
Jun 10, 2022 1.060 1.130 1.050 1.080 41,377 -0.07(-6.09%)
Jun 09, 2022 1.150 1.150 1.060 1.150 36,349 +0.05(+4.55%)
Jun 08, 2022 1.140 1.140 1.070 1.100 90,118 +0.00(+0.00%)
Jun 07, 2022 1.240 1.280 1.100 1.100 102,173 -0.12(-9.84%)
Jun 06, 2022 1.240 1.370 1.140 1.220 252,267 -0.01(-0.81%)
Jun 03, 2022 1.260 1.290 1.170 1.230 31,242 -0.06(-4.65%)
Jun 02, 2022 1.360 1.360 1.220 1.290 11,553 +0.00(+0.00%)
Jun 01, 2022 1.360 1.400 1.250 1.290 63,597 +0.00(+0.00%)
May 31, 2022 1.510 1.510 1.150 1.290 236,759 +0.06(+4.88%)
May 27, 2022 1.240 1.247 1.190 1.230 21,672 +0.05(+4.24%)
May 26, 2022 1.220 1.240 1.170 1.180 26,240 -0.02(-1.67%)
May 25, 2022 1.230 1.260 1.170 1.200 23,041 +0.03(+2.56%)
May 24, 2022 1.240 1.330 1.140 1.170 70,250 -0.06(-4.88%)
May 23, 2022 1.280 1.350 1.220 1.230 41,792 -0.04(-3.15%)
May 20, 2022 1.370 1.390 1.230 1.270 32,718 -0.12(-8.63%)
May 19, 2022 1.470 1.470 1.301 1.390 44,621 +0.09(+6.92%)
May 18, 2022 1.320 1.400 1.300 1.300 39,061 -0.10(-7.14%)
May 17, 2022 1.500 1.500 1.380 1.400 17,676 -0.02(-1.41%)
May 16, 2022 1.440 1.450 1.340 1.420 29,354 +0.02(+1.43%)
May 13, 2022 1.450 1.450 1.307 1.400 17,335 +0.16(+12.90%)
May 12, 2022 1.080 1.265 1.082 1.240 33,039 +0.06(+5.08%)
May 11, 2022 1.300 1.300 1.151 1.180 39,386 -0.11(-8.53%)
May 10, 2022 1.390 1.390 1.260 1.290 43,930 -0.06(-4.44%)
May 09, 2022 1.440 1.550 1.315 1.350 47,899 -0.11(-7.53%)
May 06, 2022 1.540 1.576 1.450 1.460 18,699 -0.06(-3.95%)
May 05, 2022 1.550 1.550 1.490 1.520 32,228 -0.03(-1.94%)
May 04, 2022 1.560 1.575 1.490 1.550 20,737 +0.02(+1.31%)
May 03, 2022 1.510 1.590 1.480 1.530 71,004 -0.01(-0.65%)
May 02, 2022 1.550 1.590 1.510 1.540 61,975 -0.06(-3.75%)
Apr 29, 2022 1.570 1.640 1.570 1.600 25,849 -0.01(-0.62%)
Apr 28, 2022 1.850 1.850 1.570 1.610 40,682 -0.12(-6.94%)
Apr 27, 2022 1.780 1.785 1.690 1.730 73,924 -0.05(-2.81%)
Apr 26, 2022 1.800 1.830 1.750 1.780 33,473 -0.04(-2.47%)
Apr 25, 2022 1.800 1.860 1.800 1.825 28,215 +0.00(+0.27%)
Apr 22, 2022 1.850 1.869 1.804 1.820 13,773 -0.03(-1.62%)
Apr 21, 2022 1.910 1.910 1.845 1.850 43,875 -0.02(-1.30%)
Apr 20, 2022 1.950 1.950 1.850 1.874 57,548 -0.04(-1.87%)
Apr 19, 2022 1.930 1.980 1.900 1.910 31,271 -0.05(-2.55%)
Apr 18, 2022 1.940 1.980 1.900 1.960 39,278 +0.03(+1.55%)
Apr 14, 2022 1.980 2.010 1.910 1.930 37,009 -0.06(-3.02%)
Apr 13, 2022 1.980 2.010 1.910 1.990 61,400 +0.08(+4.18%)
Apr 12, 2022 1.920 2.020 1.900 1.910 32,673 -0.06(-3.04%)
Apr 11, 2022 1.920 2.054 1.880 1.970 112,012 +0.05(+2.60%)
Apr 08, 2022 1.970 2.000 1.920 1.920 34,824 -0.08(-4.00%)
Apr 07, 2022 1.980 2.040 1.940 2.000 19,090 +0.02(+1.01%)
Apr 06, 2022 2.060 2.160 1.930 1.980 82,105 -0.08(-3.88%)
Apr 05, 2022 2.100 2.160 2.050 2.060 45,911 -0.06(-2.83%)
Apr 04, 2022 2.140 2.230 2.110 2.120 62,121 +0.02(+0.95%)
Apr 01, 2022 2.150 2.170 2.100 2.100 21,750 -0.04(-1.87%)
Mar 31, 2022 2.144 2.150 2.104 2.140 24,003 +0.00(+0.00%)
Mar 30, 2022 2.200 2.220 2.140 2.140 13,528 -0.03(-1.38%)
Mar 29, 2022 2.210 2.220 2.100 2.170 52,849 -0.04(-1.72%)
Mar 28, 2022 2.290 2.310 2.121 2.208 55,098 -0.10(-4.42%)
Mar 25, 2022 2.380 2.390 2.230 2.310 78,017 -0.04(-1.70%)
Mar 24, 2022 2.240 2.390 2.175 2.350 181,735 +0.17(+7.80%)
Mar 23, 2022 2.250 2.280 2.150 2.180 54,168 -0.03(-1.36%)
Mar 22, 2022 2.170 2.250 2.111 2.210 129,056 +0.07(+3.27%)
Mar 21, 2022 2.190 2.190 2.107 2.140 54,540 -0.04(-1.83%)
Mar 18, 2022 2.100 2.190 2.100 2.180 25,390 +0.09(+4.31%)
Mar 17, 2022 2.090 2.140 2.050 2.090 37,685 +0.00(+0.00%)
Mar 16, 2022 2.140 2.150 2.080 2.090 23,325 +0.01(+0.48%)
Mar 15, 2022 2.020 2.172 2.020 2.080 51,352 +0.03(+1.46%)
Mar 14, 2022 2.160 2.210 2.050 2.050 75,802 -0.12(-5.53%)
Mar 11, 2022 2.180 2.260 2.140 2.170 85,335 -0.01(-0.46%)
Mar 10, 2022 2.280 2.340 2.120 2.180 111,140 -0.17(-7.23%)
Mar 09, 2022 2.220 2.590 2.170 2.350 795,879 +0.15(+6.82%)
Mar 08, 2022 2.130 2.280 2.124 2.200 118,435 +0.03(+1.38%)
Mar 07, 2022 2.270 2.320 2.030 2.170 160,573 -0.12(-5.24%)
Mar 04, 2022 2.290 2.320 2.212 2.290 58,924 +0.00(+0.00%)
Mar 03, 2022 2.320 2.475 2.250 2.290 204,143 -0.05(-2.14%)
Mar 02, 2022 2.470 2.542 2.330 2.340 49,631 -0.12(-4.88%)
Mar 01, 2022 2.590 2.610 2.455 2.460 31,513 -0.10(-3.91%)
Feb 28, 2022 2.590 2.620 2.500 2.560 30,282 -0.05(-1.92%)
Feb 25, 2022 2.600 2.655 2.530 2.610 51,046 +0.07(+2.76%)
Feb 24, 2022 2.400 2.570 2.300 2.540 82,112 +0.02(+0.79%)
Feb 23, 2022 2.640 2.720 2.520 2.520 39,066 -0.15(-5.62%)
Feb 22, 2022 2.690 2.730 2.550 2.670 63,358 -0.17(-5.99%)
Feb 18, 2022 2.840 0 -0.02(-0.70%)
Feb 17, 2022 2.950 3.010 2.840 2.860 47,440 -0.12(-4.03%)
Feb 16, 2022 2.740 2.990 2.660 2.980 113,127 +0.24(+8.76%)
Feb 15, 2022 2.610 2.750 2.590 2.740 67,020 +0.10(+3.79%)
Feb 14, 2022 2.640 2.649 2.570 2.640 47,048 +0.00(+0.00%)
Feb 11, 2022 2.830 2.840 2.550 2.640 343,949 -0.47(-15.11%)
Feb 10, 2022 3.410 3.420 3.110 3.110 167,327 -0.29(-8.53%)
Feb 09, 2022 3.410 3.450 3.300 3.400 68,460 +0.04(+1.19%)
Feb 08, 2022 3.410 3.410 3.240 3.360 15,289 -0.02(-0.59%)
Feb 07, 2022 3.480 3.480 3.240 3.380 43,360 -0.07(-2.03%)
Feb 04, 2022 3.450 3.455 3.351 3.450 36,368 +0.09(+2.80%)
Feb 03, 2022 3.370 3.429 3.356 22,230 -0.01(-0.41%)
Feb 02, 2022 3.420 3.440 3.310 3.370 22,695 +0.00(+0.00%)
Feb 01, 2022 3.310 3.490 3.230 3.370 52,992 +0.07(+2.12%)
Jan 31, 2022 3.180 3.370 3.137 3.300 35,229 +0.10(+3.12%)
Jan 28, 2022 3.360 3.550 3.120 3.200 269,014 -0.20(-5.88%)
Jan 27, 2022 3.530 3.560 3.320 3.400 69,117 -0.09(-2.58%)
Jan 26, 2022 3.560 3.593 3.380 3.490 55,418 -0.01(-0.29%)
Jan 25, 2022 3.300 3.510 3.300 3.500 41,666 +0.14(+4.17%)
Jan 24, 2022 3.600 3.620 3.170 3.360 229,804 -0.34(-9.19%)
Jan 21, 2022 3.910 4.250 3.600 3.700 556,112 -0.21(-5.37%)
Jan 20, 2022 4.000 4.100 3.860 3.910 74,549 -0.04(-1.01%)
Jan 19, 2022 4.050 4.123 3.920 3.950 47,764 -0.10(-2.47%)
Jan 18, 2022 4.030 4.110 3.920 4.050 59,200 +0.01(+0.25%)
Jan 14, 2022 4.040 0 -0.03(-0.74%)
Jan 13, 2022 4.280 4.280 4.050 4.070 58,331 -0.21(-4.91%)
Jan 12, 2022 4.240 4.340 4.180 4.280 34,362 +0.01(+0.23%)
Jan 11, 2022 4.220 4.310 4.118 4.270 87,112 +0.01(+0.23%)
Jan 10, 2022 4.050 4.260 4.030 4.260 61,831 +0.12(+2.90%)
Jan 07, 2022 4.140 4.140 4.011 4.140 27,530 +0.00(+0.00%)
Jan 06, 2022 4.080 4.170 3.900 4.140 91,893 +0.06(+1.47%)
Jan 05, 2022 4.400 4.400 4.030 4.080 156,731 -0.33(-7.48%)
Jan 04, 2022 4.390 4.430 4.070 4.410 340,503 -0.01(-0.23%)
Jan 03, 2022 4.060 4.450 4.030 4.420 119,954 +0.40(+9.95%)
Dec 31, 2021 4.170 4.250 4.020 4.020 169,510 -0.16(-3.83%)
Dec 30, 2021 4.100 4.400 4.100 4.180 138,907 -0.04(-0.95%)
Dec 29, 2021 4.250 4.280 4.110 4.220 127,220 -0.04(-0.94%)
Dec 28, 2021 4.560 4.620 4.250 4.260 279,246 -0.32(-6.99%)
Dec 27, 2021 4.800 4.800 4.530 4.580 165,334 -0.18(-3.78%)
Dec 23, 2021 4.860 4.900 4.710 4.760 162,025 -0.09(-1.86%)
Dec 22, 2021 4.900 4.980 4.840 4.850 82,449 -0.07(-1.42%)
Dec 21, 2021 5.000 5.100 4.810 4.920 165,509 -0.08(-1.60%)
Dec 20, 2021 4.940 5.150 4.876 5.000 138,835 -0.03(-0.60%)
Dec 17, 2021 4.980 5.050 4.820 5.030 223,386 +0.01(+0.20%)
Dec 16, 2021 5.140 5.180 4.930 5.020 97,175 -0.20(-3.83%)
Dec 15, 2021 5.000 5.250 4.800 5.220 126,634 -0.01(-0.19%)
Dec 14, 2021 4.730 5.240 4.640 5.230 325,714 +0.44(+9.19%)
Dec 13, 2021 4.853 4.900 4.520 4.790 266,733 -0.11(-2.24%)
Dec 10, 2021 5.130 5.261 4.750 4.900 1,058,754 -0.18(-3.54%)
Dec 09, 2021 5.330 5.330 5.000 5.080 3,700,417 -0.22(-4.15%)
Dec 08, 2021 5.170 5.380 5.120 5.300 178,671 +0.13(+2.51%)
Dec 07, 2021 5.170 5.250 5.080 5.170 131,310 +0.10(+1.97%)
Dec 06, 2021 5.150 5.240 4.950 5.070 180,355 -0.16(-3.06%)
Dec 03, 2021 5.350 5.350 5.030 5.230 270,322 -0.17(-3.15%)
Dec 02, 2021 5.390 5.520 5.020 5.400 319,890 -0.04(-0.74%)
Dec 01, 2021 5.720 5.720 4.970 5.440 849,592 -0.34(-5.88%)
Nov 30, 2021 6.000 6.050 5.550 5.780 1,122,763 -0.28(-4.62%)
Nov 29, 2021 6.330 6.380 5.500 6.060 10,217,250 +0.76(+14.34%)
Nov 26, 2021 5.000 5.300 4.880 5.300 335,556 +0.43(+8.83%)
Nov 24, 2021 4.810 4.900 4.730 4.870 74,119 +0.00(+0.00%)
Nov 23, 2021 4.880 4.890 4.748 4.870 95,828 +0.09(+1.88%)
Nov 22, 2021 4.990 5.000 4.732 4.780 154,562 -0.21(-4.21%)
Nov 19, 2021 5.010 5.120 4.960 4.990 80,073 +0.01(+0.20%)
Nov 18, 2021 5.110 5.020 4.928 4.980 178,418 -0.13(-2.54%)
Nov 17, 2021 5.200 5.222 5.050 5.110 110,512 -0.09(-1.73%)
Nov 16, 2021 5.270 5.270 5.100 5.200 107,406 -0.09(-1.70%)
Nov 15, 2021 5.150 5.570 5.132 5.290 526,110 +0.11(+2.12%)
Nov 12, 2021 5.160 5.270 5.100 5.180 73,679 +0.03(+0.58%)
Nov 11, 2021 5.100 5.240 5.090 5.150 80,798 +0.05(+0.98%)
Nov 10, 2021 5.360 5.100 239,027 -0.29(-5.38%)
Nov 09, 2021 5.360 5.470 5.280 5.390 176,129 -0.05(-0.92%)
Nov 08, 2021 5.530 5.591 5.290 5.440 489,567 -0.31(-5.39%)
Nov 05, 2021 6.450 6.830 5.430 5.750 17,667,448 +0.03(+0.52%)
Nov 04, 2021 5.470 5.810 5.453 5.720 82,936 +0.25(+4.57%)
Nov 03, 2021 5.590 5.600 5.450 5.470 39,732 -0.13(-2.32%)
Nov 02, 2021 5.600 5.650 5.500 5.600 35,228 +0.02(+0.36%)
Nov 01, 2021 5.400 5.700 5.380 5.580 74,939 +0.20(+3.72%)
Oct 29, 2021 5.540 5.590 5.350 5.380 85,291 -0.12(-2.18%)
Oct 28, 2021 5.520 5.600 5.500 5.500 44,502 -0.05(-0.90%)
Oct 27, 2021 5.610 5.620 5.510 5.550 41,095 +0.00(+0.00%)
Oct 26, 2021 5.750 5.500 5.550 44,202 -0.16(-2.80%)
Oct 25, 2021 5.550 5.790 5.500 5.710 139,264 +0.14(+2.51%)
Oct 22, 2021 5.700 5.720 5.510 5.570 72,818 -0.16(-2.79%)
Oct 21, 2021 5.700 5.859 5.617 5.730 44,620 +0.03(+0.53%)
Oct 20, 2021 5.860 5.930 5.640 5.700 86,668 -0.09(-1.55%)
Oct 19, 2021 5.620 5.940 5.560 5.790 408,236 +0.14(+2.48%)
Oct 18, 2021 5.747 5.747 5.520 5.650 67,367 -0.05(-0.88%)
Oct 15, 2021 5.710 5.787 5.520 5.700 98,134 +0.00(+0.00%)
Oct 14, 2021 5.600 5.700 5.520 5.700 100,904 +0.11(+1.97%)
Oct 13, 2021 5.610 5.694 5.330 5.590 294,035 -0.13(-2.27%)
Oct 12, 2021 4.790 5.820 4.670 5.720 2,179,583 +0.97(+20.42%)
Oct 11, 2021 4.670 4.800 4.670 4.750 34,188 +0.07(+1.50%)
Oct 08, 2021 4.921 5.000 4.650 4.680 125,904 -0.23(-4.68%)
Oct 07, 2021 4.980 5.034 4.910 4.910 65,488 -0.01(-0.20%)
Oct 06, 2021 5.180 5.228 4.910 4.920 139,175 -0.26(-5.02%)
Oct 05, 2021 5.130 5.270 5.100 5.180 74,275 +0.05(+0.97%)
Oct 04, 2021 5.270 5.380 5.130 5.130 98,206 -0.14(-2.66%)
Oct 01, 2021 5.410 5.450 5.260 5.270 23,342 -0.12(-2.23%)
Sep 30, 2021 5.410 5.455 5.340 5.390 58,649 +0.02(+0.37%)
Sep 29, 2021 5.420 5.530 5.290 5.370 121,522 -0.04(-0.74%)
Sep 28, 2021 5.560 5.600 5.390 5.410 56,351 -0.24(-4.25%)
Sep 27, 2021 5.420 5.990 5.400 5.650 478,386 +0.25(+4.63%)
Sep 24, 2021 5.500 5.500 5.350 5.400 56,729 -0.15(-2.70%)
Sep 23, 2021 5.410 5.560 5.400 5.550 63,414 +0.13(+2.40%)
Sep 22, 2021 5.390 5.470 5.295 5.420 61,188 +0.06(+1.12%)
Sep 21, 2021 5.290 5.540 5.270 5.360 92,716 +0.06(+1.13%)
Sep 20, 2021 5.280 5.400 5.200 5.300 63,302 -0.15(-2.75%)
Sep 17, 2021 5.240 5.480 5.120 5.450 93,857 +0.23(+4.41%)
Sep 16, 2021 5.280 5.430 5.030 5.220 252,742 -0.04(-0.76%)
Sep 15, 2021 5.450 5.605 5.200 5.260 154,246 -0.24(-4.36%)
Sep 14, 2021 5.730 5.803 5.400 5.500 154,635 -0.21(-3.68%)
Sep 13, 2021 5.790 5.840 5.590 5.710 83,829 -0.10(-1.72%)
Sep 10, 2021 5.820 5.880 5.680 5.810 102,496 +0.00(+0.00%)
Sep 09, 2021 5.750 5.880 5.750 5.810 54,462 -0.01(-0.17%)
Sep 08, 2021 5.880 5.880 5.710 5.820 158,910 -0.12(-2.02%)
Sep 07, 2021 5.910 6.000 5.830 5.940 82,221 -0.04(-0.67%)
Sep 03, 2021 6.040 6.044 5.750 5.980 268,368 -0.21(-3.39%)
Sep 02, 2021 5.930 6.260 5.890 6.190 750,194 +0.32(+5.45%)
Sep 01, 2021 5.870 5.990 5.780 5.870 93,618 +0.01(+0.17%)
Aug 31, 2021 6.010 6.130 5.725 5.860 218,458 -0.16(-2.66%)
Aug 30, 2021 5.890 6.180 5.670 6.020 292,526 +0.20(+3.44%)
Aug 27, 2021 5.990 6.060 5.820 5.820 70,185 -0.10(-1.69%)
Aug 26, 2021 5.890 6.060 5.790 5.920 205,767 +0.07(+1.20%)
Aug 25, 2021 5.940 5.980 5.750 5.850 113,746 -0.03(-0.51%)
Aug 24, 2021 5.780 5.950 5.630 5.880 81,943 +0.15(+2.62%)
Aug 23, 2021 5.780 5.830 5.610 5.730 112,751 +0.05(+0.88%)
Aug 20, 2021 5.710 5.890 5.601 5.680 138,907 +0.08(+1.43%)
Aug 19, 2021 5.790 5.790 5.570 5.600 71,519 -0.21(-3.61%)
Aug 18, 2021 5.900 6.000 5.760 5.810 61,510 -0.10(-1.69%)
Aug 17, 2021 5.890 6.020 5.820 5.910 119,388 -0.13(-2.15%)
Aug 16, 2021 5.910 6.079 5.480 6.040 361,120 +0.03(+0.50%)
Aug 13, 2021 6.120 6.780 5.890 6.010 1,176,801 -0.19(-3.06%)
Aug 12, 2021 6.500 6.570 6.170 6.200 336,625 -0.38(-5.78%)
Aug 11, 2021 6.350 6.630 6.150 6.580 232,167 +0.23(+3.62%)
Aug 10, 2021 6.780 6.780 6.300 6.350 194,572 -0.43(-6.34%)
Aug 09, 2021 6.820 6.880 6.600 6.780 199,591 -0.02(-0.29%)
Aug 06, 2021 6.460 6.970 6.330 6.800 479,167 +0.24(+3.66%)
Aug 05, 2021 6.410 6.900 6.400 6.560 587,854 +0.10(+1.55%)
Aug 04, 2021 6.300 6.570 5.760 6.460 1,426,399 -0.35(-5.14%)
Aug 03, 2021 5.380 7.880 5.200 6.810 26,377,788 +1.38(+25.41%)
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.