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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Applied Dna Scns (NQ: APDN )

4.370 -0.630 (-12.60%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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, 2022 1.730 1.840 1.690 1.780 382,969 +0.04(+2.30%)
Oct 28, 2022 1.640 1.755 1.540 1.740 571,180 +0.13(+8.07%)
Oct 27, 2022 1.780 1.780 1.580 1.610 253,557 -0.14(-8.00%)
Oct 26, 2022 1.650 1.797 1.650 1.750 413,328 +0.07(+4.17%)
Oct 25, 2022 1.760 1.820 1.640 1.680 549,186 -0.08(-4.55%)
Oct 24, 2022 1.870 1.920 1.745 1.760 516,177 -0.17(-8.81%)
Oct 21, 2022 1.950 1.988 1.890 1.930 312,015 -0.06(-3.02%)
Oct 20, 2022 1.860 2.030 1.750 1.990 858,431 +0.15(+8.15%)
Oct 19, 2022 2.090 2.090 1.760 1.840 1,326,256 -0.30(-14.02%)
Oct 18, 2022 2.080 2.408 2.080 2.140 1,462,695 +0.02(+0.94%)
Oct 17, 2022 2.230 2.322 2.100 2.120 1,429,937 -0.26(-10.92%)
Oct 14, 2022 2.770 2.820 2.320 2.380 3,360,235 -0.44(-15.60%)
Oct 13, 2022 2.410 3.200 2.350 2.820 17,112,046 +0.09(+3.30%)
Oct 12, 2022 1.970 2.830 1.950 2.730 35,450,376 +0.73(+36.50%)
Oct 11, 2022 1.890 2.100 1.830 2.000 6,563,007 -0.12(-5.66%)
Oct 10, 2022 1.210 2.380 1.208 2.120 80,828,920 +0.88(+70.97%)
Oct 07, 2022 1.440 1.450 1.230 1.240 322,389 -0.30(-19.48%)
Oct 06, 2022 1.390 1.550 1.380 1.540 595,601 +0.09(+6.21%)
Oct 05, 2022 1.420 1.500 1.350 1.450 945,425 -0.07(-4.61%)
Oct 04, 2022 1.120 1.760 1.120 1.520 7,488,274 +0.40(+35.71%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.