Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic
  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Applied Dna Scns (NQ: APDN )

1.230 +0.050 (+4.24%)
Streaming Delayed Price Updated: 3:53 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 4.150 4.200 4.010 4.180 114,700 -0.04(-0.95%)
Nov 27, 2019 4.200 4.270 4.100 4.220 182,200 -0.04(-0.94%)
Nov 26, 2019 4.320 4.490 4.070 4.260 565,851 -0.17(-3.84%)
Nov 25, 2019 4.460 4.630 4.110 4.430 937,864 +0.37(+9.11%)
Nov 22, 2019 4.290 4.380 4.010 4.060 564,100 -0.04(-0.98%)
Nov 21, 2019 4.110 4.250 3.810 4.100 388,461 -0.04(-0.97%)
Nov 20, 2019 3.840 4.280 3.830 4.140 596,032 +0.32(+8.38%)
Nov 19, 2019 4.000 4.250 3.700 3.820 752,153 -0.25(-6.14%)
Nov 18, 2019 4.220 4.400 4.020 4.070 583,535 -0.36(-8.13%)
Nov 15, 2019 4.900 4.900 4.320 4.430 853,200 -0.50(-10.14%)
Nov 14, 2019 5.000 5.170 4.800 4.930 707,202 -0.25(-4.83%)
Nov 13, 2019 4.770 5.800 4.700 5.180 7,563,025 -13.82(-72.74%)
Nov 12, 2019 6.020 19.69 5.570 19.00 13,732,352 +14.60(+331.82%)
Nov 11, 2019 5.010 5.100 4.200 4.400 77,478 -0.79(-15.22%)
Nov 08, 2019 5.670 5.781 5.010 5.190 50,100 -0.62(-10.67%)
Nov 07, 2019 5.958 6.000 5.527 5.810 27,570 -0.29(-4.76%)
Nov 06, 2019 6.700 6.700 6.030 6.100 29,537 -0.74(-10.82%)
Nov 05, 2019 6.160 7.730 5.610 6.840 119,700 +0.04(+0.59%)
Nov 04, 2019 7.250 8.200 6.750 6.800 32,264 -0.52(-7.07%)
Nov 01, 2019 6.010 8.061 5.340 7.317 77,900 +0.40(+5.74%)
Oct 31, 2019 7.856 8.292 6.720 6.920 21,098 -1.06(-13.24%)
Oct 30, 2019 8.408 8.624 7.600 7.976 7,613 -0.42(-5.05%)
Oct 29, 2019 9.196 9.196 8.400 8.400 6,149 -0.10(-1.18%)
Oct 28, 2019 8.800 9.400 8.400 8.500 15,994 -0.58(-6.39%)
Oct 25, 2019 8.800 10.40 8.564 9.080 13,802 -0.04(-0.48%)
Oct 24, 2019 8.812 9.400 8.812 9.124 1,396 +0.01(+0.13%)
Oct 23, 2019 8.804 9.892 8.500 9.112 4,544 -0.64(-6.60%)
Oct 22, 2019 9.584 9.800 8.400 9.756 12,168 +0.97(+11.02%)
Oct 21, 2019 8.040 8.800 8.040 8.788 4,971 -0.01(-0.14%)
Oct 18, 2019 8.824 8.824 8.040 8.800 3,435 +0.00(+0.00%)
Oct 17, 2019 8.800 8.800 8.000 8.800 5,790 +0.23(+2.71%)
Oct 16, 2019 8.800 9.400 8.200 8.568 21,835 +0.97(+12.74%)
Oct 15, 2019 8.800 9.200 6.800 7.600 12,205 -0.80(-9.52%)
Oct 14, 2019 8.800 8.800 8.400 8.400 5,119 +0.24(+2.94%)
Oct 11, 2019 9.400 10.11 8.160 8.160 9,407 -1.16(-12.45%)
Oct 10, 2019 10.25 10.40 9.240 9.320 7,832 -1.08(-10.35%)
Oct 09, 2019 10.75 10.76 10.20 10.40 2,393 +0.16(+1.52%)
Oct 08, 2019 9.260 10.80 9.260 10.24 10,958 +0.76(+8.02%)
Oct 07, 2019 9.580 10.00 9.280 9.480 6,269 -0.10(-1.04%)
Oct 04, 2019 9.512 10.00 9.100 9.580 10,142 +0.38(+4.13%)
Oct 03, 2019 9.200 9.600 8.800 9.200 9,972 +0.00(+0.00%)
Oct 02, 2019 9.684 9.720 8.940 9.200 10,769 -0.48(-4.96%)
Oct 01, 2019 10.00 10.00 9.044 9.680 11,642 +0.88(+10.00%)
Sep 30, 2019 10.00 10.00 8.800 8.800 7,630 -0.80(-8.33%)
Sep 27, 2019 10.11 10.99 9.400 9.600 7,947 -0.44(-4.42%)
Sep 26, 2019 10.00 10.72 10.00 10.04 7,545 +0.44(+4.63%)
Sep 25, 2019 11.20 11.20 8.800 9.600 14,571 -0.98(-9.26%)
Sep 24, 2019 11.60 11.88 10.44 10.58 15,502 -0.22(-2.04%)
Sep 23, 2019 11.20 11.20 10.00 10.80 12,451 -0.26(-2.32%)
Sep 20, 2019 12.32 12.39 10.80 11.06 17,045 -0.94(-7.87%)
Sep 19, 2019 14.80 14.80 11.60 12.00 54,439 -4.24(-26.11%)
Sep 18, 2019 16.40 17.60 14.88 16.24 37,608 -0.16(-0.98%)
Sep 17, 2019 14.80 17.20 14.00 16.40 45,647 +2.80(+20.59%)
Sep 16, 2019 14.65 14.65 13.60 13.60 5,128 -0.84(-5.82%)
Sep 13, 2019 14.00 14.64 12.99 14.44 9,135 +0.44(+3.14%)
Sep 12, 2019 12.80 14.00 11.60 14.00 9,462 +1.40(+11.08%)
Sep 11, 2019 12.70 13.16 12.28 12.60 3,699 -0.29(-2.23%)
Sep 10, 2019 12.93 13.35 12.01 12.89 3,991 +0.05(+0.40%)
Sep 09, 2019 14.01 14.01 12.44 12.84 7,067 -0.38(-2.87%)
Sep 06, 2019 12.00 14.80 11.65 13.22 26,382 +1.22(+10.17%)
Sep 05, 2019 11.60 12.40 11.60 12.00 2,841 +0.39(+3.34%)
Sep 04, 2019 11.84 12.79 11.40 11.61 2,200 -0.39(-3.27%)
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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.