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 )

0.4100 -0.0180 (-4.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 1.620 1.800 1.600 1.750 423,049 +0.17(+10.76%)
Jul 28, 2023 1.610 1.619 1.540 1.580 79,628 -0.03(-1.86%)
Jul 27, 2023 1.550 1.640 1.510 1.610 151,666 +0.10(+6.62%)
Jul 26, 2023 1.450 1.540 1.400 1.510 103,945 +0.10(+7.09%)
Jul 25, 2023 1.420 1.441 1.370 1.410 40,726 +0.01(+0.71%)
Jul 24, 2023 1.400 1.420 1.350 1.400 72,881 +0.00(+0.00%)
Jul 21, 2023 1.470 1.480 1.350 1.400 72,520 -0.01(-0.71%)
Jul 20, 2023 1.450 1.480 1.410 1.410 36,831 -0.04(-2.76%)
Jul 19, 2023 1.540 1.580 1.410 1.450 85,842 -0.10(-6.45%)
Jul 18, 2023 1.610 1.610 1.500 1.550 146,937 -0.06(-3.73%)
Jul 17, 2023 1.360 1.620 1.330 1.610 392,699 +0.28(+21.05%)
Jul 14, 2023 1.390 1.430 1.290 1.330 391,904 -0.09(-6.34%)
Jul 13, 2023 1.360 1.690 1.340 1.420 7,007,730 +0.15(+11.81%)
Jul 12, 2023 1.330 1.350 1.260 1.270 62,827 -0.05(-3.79%)
Jul 11, 2023 1.310 1.335 1.300 1.320 21,176 +0.00(+0.00%)
Jul 10, 2023 1.330 1.350 1.297 1.320 37,540 +0.01(+0.76%)
Jul 07, 2023 1.300 1.340 1.280 1.310 54,361 +0.01(+0.77%)
Jul 06, 2023 1.300 1.300 1.265 1.300 17,922 +0.01(+0.78%)
Jul 05, 2023 1.300 1.327 1.290 1.290 22,812 -0.01(-0.77%)
Jul 03, 2023 1.270 1.320 1.270 1.300 22,717 +0.01(+0.78%)
Jun 30, 2023 1.280 1.320 1.250 1.290 26,021 +0.01(+0.78%)
Jun 29, 2023 1.330 1.330 1.230 1.280 47,365 -0.01(-0.78%)
Jun 28, 2023 1.320 1.357 1.270 1.290 26,139 +0.02(+1.52%)
Jun 27, 2023 1.340 1.350 1.260 1.271 54,521 -0.07(-5.17%)
Jun 26, 2023 1.360 1.370 1.260 1.340 24,660 -0.02(-1.47%)
Jun 23, 2023 1.330 1.370 1.310 1.360 25,367 +0.00(+0.00%)
Jun 22, 2023 1.330 1.360 1.290 1.360 59,107 +0.06(+4.62%)
Jun 21, 2023 1.300 1.360 1.280 1.300 37,483 +0.00(+0.00%)
Jun 20, 2023 1.350 1.370 1.280 1.300 27,621 -0.07(-5.11%)
Jun 16, 2023 1.310 1.370 1.310 1.370 24,368 +0.04(+3.01%)
Jun 15, 2023 1.360 1.380 1.290 1.330 66,699 +0.01(+0.76%)
Jun 14, 2023 1.340 1.390 1.310 1.320 37,722 +0.00(+0.00%)
Jun 13, 2023 1.310 1.400 1.310 1.320 39,823 +0.02(+1.15%)
Jun 12, 2023 1.400 1.440 1.300 1.305 78,464 -0.09(-6.79%)
Jun 09, 2023 1.520 1.535 1.400 1.400 73,960 -0.10(-6.67%)
Jun 08, 2023 1.580 1.598 1.480 1.500 71,098 -0.11(-6.83%)
Jun 07, 2023 1.460 1.630 1.440 1.610 256,574 +0.19(+13.38%)
Jun 06, 2023 1.240 1.469 1.230 1.420 88,874 +0.17(+13.60%)
Jun 05, 2023 1.260 1.276 1.230 1.250 43,530 -0.01(-0.79%)
Jun 02, 2023 1.250 1.300 1.210 1.260 38,559 -0.01(-0.79%)
Jun 01, 2023 1.090 1.300 1.065 1.270 152,014 +0.17(+15.45%)
May 31, 2023 1.100 1.120 1.090 1.100 22,391 +0.00(+0.00%)
May 30, 2023 1.080 1.120 1.050 1.100 54,250 +0.06(+5.77%)
May 26, 2023 1.120 1.175 1.022 1.040 78,174 -0.06(-5.45%)
May 25, 2023 1.160 1.161 1.100 1.100 36,241 -0.05(-4.35%)
May 24, 2023 1.160 1.159 1.110 1.150 33,430 -0.03(-2.54%)
May 23, 2023 1.120 1.210 1.120 1.180 116,390 +0.03(+2.61%)
May 22, 2023 1.130 1.150 1.110 1.150 39,328 +0.05(+4.55%)
May 19, 2023 1.150 1.150 1.100 1.100 37,290 -0.04(-3.51%)
May 18, 2023 1.150 1.160 1.110 1.140 48,590 -0.01(-0.87%)
May 17, 2023 1.130 1.150 1.107 1.150 37,981 +0.04(+4.07%)
May 16, 2023 1.100 1.110 1.100 1.105 64,138 +0.00(+0.45%)
May 15, 2023 1.120 1.120 1.070 1.100 46,511 +0.03(+2.80%)
May 12, 2023 1.080 1.110 1.050 1.070 70,503 -0.01(-0.93%)
May 11, 2023 1.100 1.100 1.050 1.080 79,744 -0.01(-0.92%)
May 10, 2023 1.090 1.090 1.070 1.090 13,749 +0.01(+0.93%)
May 09, 2023 1.040 1.080 1.010 1.080 176,185 +0.05(+4.35%)
May 08, 2023 1.020 1.040 1.010 1.035 41,905 +0.02(+1.97%)
May 05, 2023 1.010 1.028 0.9990 1.015 45,599 -0.02(-1.46%)
May 04, 2023 1.020 1.050 1.010 1.030 13,978 +0.00(+0.00%)
May 03, 2023 1.000 1.040 0.9800 1.030 141,388 +0.03(+3.00%)
May 02, 2023 0.9800 1.020 0.9800 1.000 48,537 +0.01(+0.54%)
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.