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

Applied Dna Scns (NQ: APDN )

0.1909 -0.0023 (-1.19%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 (%)
Oct 31, 2023 15.00 15.99 15.00 15.00 1,547 +0.00(+0.00%)
Oct 30, 2023 15.67 16.60 15.00 15.00 1,026 -1.59(-9.58%)
Oct 27, 2023 15.98 17.18 15.60 16.59 1,402 +1.59(+10.60%)
Oct 26, 2023 16.20 16.60 15.00 15.00 1,923 -1.46(-8.89%)
Oct 25, 2023 16.80 17.76 15.80 16.46 2,199 +0.05(+0.30%)
Oct 24, 2023 17.80 17.80 16.01 16.41 1,913 +0.05(+0.31%)
Oct 23, 2023 17.80 19.00 16.20 16.36 2,317 -1.84(-10.09%)
Oct 20, 2023 19.20 19.80 18.20 18.20 1,665 -1.12(-5.82%)
Oct 19, 2023 20.60 20.80 19.20 19.32 1,731 -0.89(-4.40%)
Oct 18, 2023 20.20 21.56 20.20 20.21 1,288 +0.01(+0.07%)
Oct 17, 2023 20.80 22.10 20.20 20.20 1,321 -0.40(-1.94%)
Oct 16, 2023 20.60 22.40 20.60 20.60 1,142 +0.00(+0.00%)
Oct 13, 2023 21.00 21.80 20.60 20.60 934 -0.51(-2.40%)
Oct 12, 2023 20.60 22.26 20.60 21.11 664 +0.11(+0.50%)
Oct 11, 2023 21.80 22.02 20.60 21.00 805 -0.60(-2.78%)
Oct 10, 2023 21.00 23.00 21.00 21.60 690 +0.80(+3.85%)
Oct 09, 2023 21.60 21.89 20.20 20.80 967 -1.20(-5.45%)
Oct 06, 2023 23.60 23.60 21.60 22.00 777 +0.20(+0.92%)
Oct 05, 2023 21.20 23.60 21.20 21.80 647 +0.40(+1.87%)
Oct 04, 2023 21.20 22.20 21.00 21.40 1,121 -0.40(-1.83%)
Oct 03, 2023 22.00 24.00 21.60 21.80 2,727 -1.00(-4.39%)
Oct 02, 2023 25.80 26.00 22.00 22.80 3,084 -1.40(-5.79%)
Sep 29, 2023 24.20 26.00 24.20 24.20 861 +0.20(+0.83%)
Sep 28, 2023 24.80 25.00 24.00 24.00 3,294 -0.60(-2.44%)
Sep 27, 2023 24.20 26.60 24.20 24.60 2,050 -0.70(-2.77%)
Sep 26, 2023 24.60 26.00 24.60 25.30 791 +0.70(+2.85%)
Sep 25, 2023 24.80 25.20 24.40 24.60 1,066 -0.60(-2.38%)
Sep 22, 2023 26.60 26.60 24.61 25.20 1,444 -1.20(-4.55%)
Sep 21, 2023 25.60 27.18 24.80 26.40 1,115 +1.00(+3.94%)
Sep 20, 2023 26.80 26.80 25.40 25.40 1,312 +0.20(+0.79%)
Sep 19, 2023 27.60 27.60 25.20 25.20 1,188 -1.80(-6.67%)
Sep 18, 2023 28.20 28.20 27.00 27.00 1,472 -1.40(-4.93%)
Sep 15, 2023 25.40 28.40 24.65 28.40 3,469 +3.80(+15.45%)
Sep 14, 2023 25.40 25.80 24.40 24.60 1,436 -1.00(-3.91%)
Sep 13, 2023 25.40 26.20 25.40 25.60 415 +0.20(+0.79%)
Sep 12, 2023 26.00 26.20 25.20 25.40 953 -0.80(-3.05%)
Sep 11, 2023 25.60 27.00 25.60 26.20 839 +0.40(+1.55%)
Sep 08, 2023 25.80 26.58 25.80 25.80 1,004 -0.20(-0.77%)
Sep 07, 2023 25.20 26.00 25.20 26.00 1,962 +0.60(+2.36%)
Sep 06, 2023 25.40 26.00 25.40 25.40 889 -0.40(-1.55%)
Sep 05, 2023 25.60 26.80 25.60 25.80 914 +0.20(+0.78%)
Sep 01, 2023 25.20 26.40 25.20 25.60 1,120 +0.00(+0.00%)
Aug 31, 2023 26.40 26.80 25.20 25.60 1,751 +0.40(+1.59%)
Aug 30, 2023 27.20 27.20 25.20 25.20 1,252 -0.20(-0.79%)
Aug 29, 2023 25.00 26.20 25.00 25.40 2,434 +0.20(+0.79%)
Aug 28, 2023 27.20 27.78 24.40 25.20 11,201 -2.60(-9.35%)
Aug 25, 2023 28.20 29.00 26.80 27.80 2,254 -1.40(-4.79%)
Aug 24, 2023 28.40 29.80 27.40 29.20 1,566 +0.20(+0.69%)
Aug 23, 2023 26.80 30.60 26.60 29.00 5,304 +2.00(+7.41%)
Aug 22, 2023 27.00 27.20 26.60 27.00 695 +0.00(+0.00%)
Aug 21, 2023 27.00 27.60 26.60 27.00 1,512 +0.00(+0.00%)
Aug 18, 2023 29.00 29.00 26.60 27.00 2,658 -2.80(-9.40%)
Aug 17, 2023 30.20 30.20 29.20 29.80 1,106 -0.20(-0.67%)
Aug 16, 2023 29.60 30.57 29.60 30.00 552 -0.20(-0.66%)
Aug 15, 2023 30.00 30.96 29.60 30.20 1,132 +0.00(+0.00%)
Aug 14, 2023 30.60 30.62 29.40 30.20 3,853 -1.00(-3.21%)
Aug 11, 2023 33.60 34.10 30.60 31.20 4,496 -3.80(-10.86%)
Aug 10, 2023 31.20 35.90 31.20 35.00 8,195 +3.20(+10.06%)
Aug 09, 2023 32.20 32.20 30.29 31.80 3,274 +0.80(+2.58%)
Aug 08, 2023 31.60 31.60 29.64 31.00 2,306 -0.20(-0.64%)
Aug 07, 2023 32.80 32.90 30.20 31.20 3,729 -1.40(-4.29%)
Aug 04, 2023 34.60 34.80 32.48 32.60 968 -1.40(-4.12%)
Aug 03, 2023 33.20 34.96 33.20 34.00 3,381 -1.40(-3.95%)
Aug 02, 2023 37.00 37.00 35.00 35.40 2,936 -1.80(-4.84%)
Aug 01, 2023 35.40 37.20 33.20 37.20 7,719 +2.20(+6.29%)
Jul 31, 2023 32.40 36.00 32.00 35.00 21,152 +3.40(+10.76%)
Jul 28, 2023 32.20 32.38 30.80 31.60 3,981 -0.60(-1.86%)
Jul 27, 2023 31.00 32.80 30.20 32.20 7,583 +2.00(+6.62%)
Jul 26, 2023 29.00 30.80 28.00 30.20 5,197 +2.00(+7.09%)
Jul 25, 2023 28.40 28.82 27.40 28.20 2,036 +0.20(+0.71%)
Jul 24, 2023 28.00 28.40 27.00 28.00 3,644 +0.00(+0.00%)
Jul 21, 2023 29.40 29.60 27.00 28.00 3,626 -0.20(-0.71%)
Jul 20, 2023 29.00 29.60 28.20 28.20 1,841 -0.80(-2.76%)
Jul 19, 2023 30.80 31.60 28.20 29.00 4,292 -2.00(-6.45%)
Jul 18, 2023 32.20 32.20 30.00 31.00 7,346 -1.20(-3.73%)
Jul 17, 2023 27.20 32.40 26.60 32.20 19,634 +5.60(+21.05%)
Jul 14, 2023 27.80 28.60 25.80 26.60 19,595 -1.80(-6.34%)
Jul 13, 2023 27.20 33.80 26.80 28.40 350,386 +3.00(+11.81%)
Jul 12, 2023 26.60 26.99 25.20 25.40 3,141 -1.00(-3.79%)
Jul 11, 2023 26.20 26.70 26.00 26.40 1,058 +0.00(+0.00%)
Jul 10, 2023 26.60 27.00 25.94 26.40 1,877 +0.20(+0.76%)
Jul 07, 2023 26.00 26.80 25.60 26.20 2,718 +0.20(+0.77%)
Jul 06, 2023 26.00 26.00 25.30 26.00 896 +0.20(+0.78%)
Jul 05, 2023 26.00 26.54 25.80 25.80 1,140 -0.20(-0.77%)
Jul 03, 2023 25.40 26.40 25.40 26.00 1,135 +0.20(+0.78%)
Jun 30, 2023 25.60 26.40 25.00 25.80 1,301 +0.20(+0.78%)
Jun 29, 2023 26.60 26.60 24.60 25.60 2,368 -0.20(-0.78%)
Jun 28, 2023 26.40 27.13 25.40 25.80 1,306 +0.39(+1.52%)
Jun 27, 2023 26.80 27.00 25.20 25.41 2,726 -1.39(-5.17%)
Jun 26, 2023 27.20 27.40 25.20 26.80 1,233 -0.40(-1.47%)
Jun 23, 2023 26.60 27.40 26.20 27.20 1,268 +0.00(+0.00%)
Jun 22, 2023 26.60 27.20 25.80 27.20 2,955 +1.20(+4.62%)
Jun 21, 2023 26.00 27.20 25.60 26.00 1,874 +0.00(+0.00%)
Jun 20, 2023 27.00 27.40 25.60 26.00 1,381 -1.40(-5.11%)
Jun 16, 2023 26.20 27.40 26.20 27.40 1,218 +0.80(+3.01%)
Jun 15, 2023 27.20 27.60 25.80 26.60 3,334 +0.20(+0.76%)
Jun 14, 2023 26.80 27.80 26.20 26.40 1,886 +0.00(+0.00%)
Jun 13, 2023 26.20 28.00 26.20 26.40 1,991 +0.30(+1.15%)
Jun 12, 2023 28.00 28.80 26.00 26.10 3,923 -1.90(-6.79%)
Jun 09, 2023 30.40 30.70 28.00 28.00 3,698 -2.00(-6.67%)
Jun 08, 2023 31.60 31.96 29.60 30.00 3,554 -2.20(-6.83%)
Jun 07, 2023 29.20 32.60 28.80 32.20 12,828 +3.80(+13.38%)
Jun 06, 2023 24.80 29.38 24.60 28.40 4,443 +3.40(+13.60%)
Jun 05, 2023 25.20 25.51 24.60 25.00 2,176 -0.20(-0.79%)
Jun 02, 2023 25.00 26.00 24.20 25.20 1,927 -0.20(-0.79%)
Jun 01, 2023 21.80 26.00 21.30 25.40 7,600 +3.40(+15.45%)
May 31, 2023 22.00 22.40 21.80 22.00 1,119 +0.00(+0.00%)
May 30, 2023 21.60 22.40 21.00 22.00 2,712 +1.20(+5.77%)
May 26, 2023 22.40 23.49 20.43 20.80 3,908 -1.20(-5.45%)
May 25, 2023 23.20 23.22 22.00 22.00 1,812 -1.00(-4.35%)
May 24, 2023 23.20 23.19 22.20 23.00 1,671 -0.60(-2.54%)
May 23, 2023 22.40 24.20 22.40 23.60 5,819 +0.60(+2.61%)
May 22, 2023 22.60 23.00 22.20 23.00 1,966 +1.00(+4.55%)
May 19, 2023 23.00 23.00 22.00 22.00 1,864 -0.80(-3.51%)
May 18, 2023 23.00 23.20 22.20 22.80 2,429 -0.20(-0.87%)
May 17, 2023 22.60 23.00 22.15 23.00 1,899 +0.90(+4.07%)
May 16, 2023 22.00 22.20 22.00 22.10 3,206 +0.10(+0.45%)
May 15, 2023 22.40 22.40 21.40 22.00 2,325 +0.60(+2.80%)
May 12, 2023 21.60 22.20 21.00 21.40 3,525 -0.20(-0.93%)
May 11, 2023 22.00 22.00 21.00 21.60 3,987 -0.20(-0.92%)
May 10, 2023 21.80 21.80 21.40 21.80 687 +0.20(+0.93%)
May 09, 2023 20.80 21.60 20.20 21.60 8,809 +0.90(+4.35%)
May 08, 2023 20.40 20.80 20.20 20.70 2,095 +0.40(+1.97%)
May 05, 2023 20.20 20.57 19.98 20.30 2,279 -0.30(-1.46%)
May 04, 2023 20.40 20.99 20.20 20.60 698 +0.00(+0.00%)
May 03, 2023 20.00 20.80 19.60 20.60 7,069 +0.60(+3.00%)
May 02, 2023 19.60 20.40 19.60 20.00 2,426 +0.11(+0.54%)
May 01, 2023 20.00 20.00 19.70 19.89 1,181 +0.49(+2.54%)
Apr 28, 2023 19.60 20.00 19.40 19.40 5,156 -0.60(-2.99%)
Apr 27, 2023 19.60 20.00 19.40 20.00 2,391 +0.36(+1.82%)
Apr 26, 2023 20.00 20.40 19.60 19.64 2,144 -0.16(-0.81%)
Apr 25, 2023 20.20 20.76 19.80 19.80 3,588 -1.00(-4.81%)
Apr 24, 2023 20.40 20.80 20.40 20.80 686 +0.20(+0.97%)
Apr 21, 2023 21.00 21.00 20.23 20.60 423 -0.20(-0.96%)
Apr 20, 2023 20.20 20.80 20.20 20.80 1,143 +0.40(+1.96%)
Apr 19, 2023 20.80 20.80 20.40 20.40 735 -0.40(-1.92%)
Apr 18, 2023 20.20 21.20 20.20 20.80 1,854 +0.20(+0.98%)
Apr 17, 2023 21.00 21.20 20.20 20.60 2,785 -0.40(-1.91%)
Apr 14, 2023 20.80 21.00 20.60 21.00 1,225 +0.40(+1.94%)
Apr 13, 2023 21.40 21.40 20.60 20.60 1,486 -0.80(-3.74%)
Apr 12, 2023 21.60 21.60 20.80 21.40 1,518 +0.20(+0.94%)
Apr 11, 2023 21.60 21.71 20.40 21.20 4,907 -0.20(-0.93%)
Apr 10, 2023 22.20 22.20 21.20 21.40 4,011 +0.80(+3.88%)
Apr 06, 2023 21.80 22.00 20.00 20.60 3,689 -1.00(-4.63%)
Apr 05, 2023 22.00 22.00 21.60 21.60 703 -0.30(-1.37%)
Apr 04, 2023 22.20 22.40 21.80 21.90 1,102 -0.30(-1.35%)
Apr 03, 2023 21.80 22.80 21.80 22.20 1,060 -0.40(-1.77%)
Mar 31, 2023 22.40 23.00 22.40 22.60 3,068 -0.40(-1.74%)
Mar 30, 2023 23.20 23.20 22.40 23.00 1,642 +0.60(+2.68%)
Mar 29, 2023 22.80 23.40 22.40 22.40 17,244 +0.40(+1.82%)
Mar 28, 2023 22.40 22.40 21.72 22.00 418 +0.00(+0.00%)
Mar 27, 2023 21.20 23.00 21.00 22.00 2,046 +0.80(+3.77%)
Mar 24, 2023 21.40 22.22 20.40 21.20 1,659 -0.40(-1.85%)
Mar 23, 2023 23.00 23.00 21.40 21.60 1,664 -1.40(-6.09%)
Mar 22, 2023 20.80 23.20 20.80 23.00 7,829 +2.20(+10.58%)
Mar 21, 2023 21.00 21.90 20.40 20.80 4,440 -0.20(-0.95%)
Mar 20, 2023 21.80 22.40 21.00 21.00 2,120 -0.80(-3.67%)
Mar 17, 2023 21.00 22.60 21.00 21.80 7,143 +0.80(+3.81%)
Mar 16, 2023 20.40 21.60 20.33 21.00 3,534 +0.60(+2.94%)
Mar 15, 2023 20.40 21.00 20.16 20.40 4,497 +0.00(+0.00%)
Mar 14, 2023 21.60 21.60 20.40 20.40 4,363 -1.20(-5.56%)
Mar 13, 2023 21.60 22.00 20.60 21.60 2,829 +0.20(+0.93%)
Mar 10, 2023 24.00 24.00 21.20 21.40 5,971 -3.00(-12.30%)
Mar 09, 2023 25.40 25.41 23.80 24.40 3,318 -0.60(-2.40%)
Mar 08, 2023 25.60 25.60 24.40 25.00 2,263 -0.20(-0.79%)
Mar 07, 2023 25.60 25.60 24.44 25.20 2,239 -0.40(-1.56%)
Mar 06, 2023 25.20 26.15 24.40 25.60 5,523 -0.80(-3.03%)
Mar 03, 2023 28.00 28.20 23.60 26.40 21,011 -0.99(-3.60%)
Mar 02, 2023 28.40 28.40 27.04 27.39 1,537 -1.01(-3.57%)
Mar 01, 2023 28.40 29.80 27.60 28.40 1,665 +0.40(+1.43%)
Feb 28, 2023 28.20 28.60 27.60 28.00 1,976 -0.80(-2.78%)
Feb 27, 2023 29.40 29.40 28.80 28.80 1,002 +0.40(+1.42%)
Feb 24, 2023 31.20 32.13 28.40 28.40 4,890 -3.40(-10.69%)
Feb 23, 2023 31.60 33.06 31.20 31.80 1,662 +0.00(+0.00%)
Feb 22, 2023 33.80 33.80 31.40 31.80 2,184 -2.20(-6.47%)
Feb 21, 2023 32.80 34.00 31.21 34.00 5,749 +0.60(+1.80%)
Feb 17, 2023 33.40 33.80 33.00 33.40 3,307 +0.00(+0.00%)
Feb 16, 2023 33.00 33.60 32.76 33.40 3,237 +0.40(+1.21%)
Feb 15, 2023 31.20 33.00 31.20 33.00 3,340 +1.60(+5.10%)
Feb 14, 2023 30.80 31.80 30.40 31.40 2,708 -0.80(-2.48%)
Feb 13, 2023 33.40 33.61 30.40 32.20 7,175 -1.20(-3.59%)
Feb 10, 2023 33.00 36.20 33.00 33.40 10,475 +0.40(+1.21%)
Feb 09, 2023 36.00 36.40 32.40 33.00 11,355 -2.40(-6.78%)
Feb 08, 2023 34.20 37.20 33.00 35.40 9,456 +1.40(+4.12%)
Feb 07, 2023 36.80 36.80 32.80 34.00 8,587 -2.60(-7.10%)
Feb 06, 2023 34.20 37.78 33.41 36.60 13,025 +2.60(+7.65%)
Feb 03, 2023 29.60 34.20 29.60 34.00 13,989 +4.40(+14.87%)
Feb 02, 2023 30.80 30.80 29.00 29.60 4,507 -0.20(-0.68%)
Feb 01, 2023 29.40 31.80 29.40 29.80 5,459 +0.20(+0.68%)
Jan 31, 2023 29.00 30.40 29.00 29.60 2,464 +0.20(+0.68%)
Jan 30, 2023 29.60 30.00 28.80 29.40 3,193 +0.00(+0.00%)
Jan 27, 2023 28.40 30.00 28.20 29.40 4,286 +0.00(+0.00%)
Jan 26, 2023 29.00 30.00 28.20 29.40 2,785 +1.20(+4.26%)
Jan 25, 2023 30.40 31.70 26.20 28.20 11,264 -2.80(-9.03%)
Jan 24, 2023 31.00 32.40 30.80 31.00 2,983 -1.40(-4.32%)
Jan 23, 2023 31.80 32.40 29.60 32.40 5,521 +1.40(+4.52%)
Jan 20, 2023 32.00 32.38 28.60 31.00 9,074 -1.40(-4.32%)
Jan 19, 2023 32.40 33.00 31.40 32.40 3,001 -0.60(-1.82%)
Jan 18, 2023 33.40 33.80 31.56 33.00 3,208 +0.20(+0.61%)
Jan 17, 2023 34.00 34.00 32.20 32.80 5,700 -1.00(-2.96%)
Jan 13, 2023 33.00 34.00 32.60 33.80 5,858 +0.40(+1.20%)
Jan 12, 2023 33.00 34.00 32.20 33.40 3,776 -0.40(-1.18%)
Jan 11, 2023 31.40 35.20 31.20 33.80 7,314 +1.60(+4.97%)
Jan 10, 2023 32.00 32.80 31.60 32.20 3,271 +0.00(+0.00%)
Jan 09, 2023 33.00 33.60 31.61 32.20 4,048 -0.80(-2.42%)
Jan 06, 2023 32.00 34.00 32.00 33.00 6,055 +0.00(+0.00%)
Jan 05, 2023 32.00 38.50 31.27 33.00 30,746 +0.60(+1.85%)
Jan 04, 2023 31.00 32.40 30.31 32.40 7,226 +1.00(+3.18%)
Jan 03, 2023 33.20 33.40 29.80 31.40 7,862 -1.80(-5.42%)
Dec 30, 2022 25.40 33.38 25.20 33.20 44,746 +8.00(+31.75%)
Dec 29, 2022 25.20 26.00 25.00 25.20 4,742 -0.80(-3.08%)
Dec 28, 2022 25.60 26.20 25.60 26.00 2,849 +0.40(+1.56%)
Dec 27, 2022 25.00 26.10 24.60 25.60 5,011 -0.60(-2.29%)
Dec 23, 2022 26.00 26.65 26.00 26.20 3,294 +0.00(+0.00%)
Dec 22, 2022 26.00 26.40 25.40 26.20 7,924 +0.20(+0.77%)
Dec 21, 2022 24.00 26.20 24.00 26.00 9,798 +1.00(+4.00%)
Dec 20, 2022 24.40 25.60 24.00 25.00 2,304 +0.60(+2.46%)
Dec 19, 2022 26.40 26.40 24.40 24.40 7,889 -2.60(-9.63%)
Dec 16, 2022 27.60 28.00 26.40 27.00 3,790 -1.20(-4.26%)
Dec 15, 2022 27.20 29.19 27.20 28.20 5,332 +0.20(+0.71%)
Dec 14, 2022 28.00 29.40 28.00 28.00 3,882 -1.40(-4.76%)
Dec 13, 2022 29.60 30.00 27.60 29.40 6,144 -0.20(-0.68%)
Dec 12, 2022 28.60 31.30 27.60 29.60 7,952 +1.80(+6.47%)
Dec 09, 2022 29.00 29.00 27.40 27.80 3,726 -1.20(-4.14%)
Dec 08, 2022 29.80 30.20 28.60 29.00 4,235 +0.00(+0.00%)
Dec 07, 2022 28.00 29.20 27.20 29.00 3,373 +0.40(+1.40%)
Dec 06, 2022 31.40 31.40 28.04 28.60 5,582 -2.60(-8.33%)
Dec 05, 2022 31.20 32.60 30.20 31.20 6,047 +0.00(+0.00%)
Dec 02, 2022 32.40 32.40 30.00 31.20 7,556 -1.60(-4.88%)
Dec 01, 2022 26.60 32.80 26.60 32.80 17,835 +5.60(+20.59%)
Nov 30, 2022 27.00 28.00 26.53 27.20 5,663 -0.20(-0.73%)
Nov 29, 2022 27.40 27.80 27.02 27.40 4,584 -0.20(-0.72%)
Nov 28, 2022 28.00 28.20 27.20 27.60 2,087 -0.49(-1.76%)
Nov 25, 2022 27.80 28.80 27.80 28.09 939 +0.29(+1.06%)
Nov 23, 2022 29.40 29.40 27.40 27.80 4,523 -1.00(-3.47%)
Nov 22, 2022 28.00 29.40 28.00 28.80 4,089 +0.80(+2.86%)
Nov 21, 2022 29.00 29.40 28.00 28.00 4,749 -1.00(-3.45%)
Nov 18, 2022 29.00 30.00 28.50 29.00 4,520 -0.60(-2.03%)
Nov 17, 2022 31.00 31.00 28.80 29.60 5,276 -1.00(-3.27%)
Nov 16, 2022 31.20 31.40 30.20 30.60 5,132 -0.60(-1.92%)
Nov 15, 2022 32.20 32.80 30.80 31.20 11,670 -0.80(-2.50%)
Nov 14, 2022 34.00 34.00 32.00 32.00 7,768 -1.80(-5.33%)
Nov 11, 2022 35.00 35.00 32.60 33.80 11,995 -0.80(-2.31%)
Nov 10, 2022 33.00 35.48 32.20 34.60 13,995 +2.20(+6.79%)
Nov 09, 2022 34.20 35.00 32.00 32.40 10,210 -1.60(-4.71%)
Nov 08, 2022 35.00 35.58 33.26 34.00 6,647 -1.20(-3.41%)
Nov 07, 2022 37.80 38.00 35.00 35.20 6,065 -3.40(-8.81%)
Nov 04, 2022 34.40 38.60 34.40 38.60 17,215 +3.20(+9.04%)
Nov 03, 2022 32.80 37.80 32.00 35.40 16,465 +2.20(+6.63%)
Nov 02, 2022 36.00 32.80 33.20 14,772 -2.40(-6.74%)
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.