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 (%)
Jan 31, 2024 0.5700 0.6190 0.5194 0.5775 138,832 -0.02(-3.75%)
Jan 30, 2024 0.6200 0.6232 0.6000 0.6000 18,399 -0.01(-2.04%)
Jan 29, 2024 0.6200 0.6320 0.6101 0.6125 19,082 -0.01(-1.53%)
Jan 26, 2024 0.6320 0.6320 0.6200 0.6220 20,768 -0.01(-1.27%)
Jan 25, 2024 0.6400 0.6400 0.6209 0.6300 28,922 +0.00(+0.00%)
Jan 24, 2024 0.6200 0.6300 0.6064 0.6300 20,511 +0.00(+0.17%)
Jan 23, 2024 0.6148 0.6350 0.6148 0.6289 59,444 +0.02(+3.92%)
Jan 22, 2024 0.5920 0.6150 0.5850 0.6052 47,148 +0.01(+0.87%)
Jan 19, 2024 0.6200 0.6300 0.6000 0.6000 39,422 -0.01(-2.06%)
Jan 18, 2024 0.6200 0.6201 0.6042 0.6126 21,022 -0.01(-1.23%)
Jan 17, 2024 0.6200 0.6300 0.6000 0.6202 34,988 +0.02(+3.18%)
Jan 16, 2024 0.6100 0.6300 0.6000 0.6011 34,746 +0.00(+0.18%)
Jan 12, 2024 0.6000 0.6300 0.5990 0.6000 104,140 -0.01(-0.97%)
Jan 11, 2024 0.6000 0.6100 0.6000 0.6059 23,588 +0.01(+0.90%)
Jan 10, 2024 0.6321 0.6321 0.6005 0.6005 39,421 -0.01(-1.93%)
Jan 09, 2024 0.6376 0.6376 0.6011 0.6123 37,783 -0.02(-3.32%)
Jan 08, 2024 0.6350 0.6400 0.6200 0.6333 53,812 +0.01(+2.08%)
Jan 05, 2024 0.6066 0.6295 0.6066 0.6204 21,298 -0.00(-0.67%)
Jan 04, 2024 0.6350 0.6400 0.6066 0.6246 10,669 -0.00(-0.70%)
Jan 03, 2024 0.6200 0.6405 0.6200 0.6290 35,767 +0.01(+1.44%)
Jan 02, 2024 0.6020 0.6389 0.6000 0.6201 37,307 +0.00(+0.54%)
Dec 29, 2023 0.6550 0.6690 0.5900 0.6168 65,303 -0.02(-3.62%)
Dec 28, 2023 0.6500 0.6500 0.6300 0.6400 69,854 +0.02(+3.31%)
Dec 27, 2023 0.6100 0.6200 0.6000 0.6195 62,638 -0.00(-0.06%)
Dec 26, 2023 0.6700 0.6660 0.6150 0.6199 68,878 -0.00(-0.19%)
Dec 22, 2023 0.5660 0.6340 0.5625 0.6211 72,520 +0.05(+8.76%)
Dec 21, 2023 0.6100 0.6220 0.5213 0.5711 205,941 -0.04(-6.35%)
Dec 20, 2023 0.6200 0.6416 0.5850 0.6098 144,892 -0.01(-1.65%)
Dec 19, 2023 0.6500 0.6600 0.6157 0.6200 135,094 -0.03(-4.67%)
Dec 18, 2023 0.6800 0.7000 0.6495 0.6504 174,122 +0.03(+4.73%)
Dec 15, 2023 0.7000 0.7000 0.6200 0.6210 171,399 -0.08(-11.29%)
Dec 14, 2023 0.7100 0.7820 0.6300 0.7000 360,467 -0.06(-7.89%)
Dec 13, 2023 0.6100 0.7900 0.6010 0.7600 255,582 +0.16(+25.77%)
Dec 12, 2023 0.7700 0.8050 0.5840 0.6043 378,881 -0.15(-19.96%)
Dec 11, 2023 0.8800 0.8800 0.7364 0.7550 166,409 -0.13(-14.30%)
Dec 08, 2023 0.9700 1.000 0.8810 0.8810 158,899 -0.20(-18.43%)
Dec 07, 2023 1.040 1.140 1.040 1.080 49,082 -0.03(-2.70%)
Dec 06, 2023 1.041 1.120 1.041 1.110 52,708 +0.08(+7.57%)
Dec 05, 2023 1.010 1.090 1.002 1.032 36,323 +0.04(+4.23%)
Dec 04, 2023 0.9600 1.020 0.8901 0.9900 49,966 +0.04(+4.32%)
Dec 01, 2023 0.8900 0.9800 0.8600 0.9490 60,893 +0.07(+7.84%)
Nov 30, 2023 0.9197 0.9197 0.8536 0.8800 10,234 -0.02(-2.22%)
Nov 29, 2023 0.9000 0.9300 0.8800 0.9000 56,676 +0.00(+0.22%)
Nov 28, 2023 0.9000 0.9433 0.8800 0.8980 42,981 +0.02(+2.05%)
Nov 27, 2023 0.8500 0.9000 0.8500 0.8800 27,398 +0.03(+3.52%)
Nov 24, 2023 0.8500 0.8586 0.8424 0.8501 24,889 -0.01(-1.06%)
Nov 22, 2023 0.8405 0.8592 0.8400 0.8592 3,001 +0.03(+3.52%)
Nov 21, 2023 0.8500 0.8682 0.8300 0.8300 5,916 -0.01(-1.19%)
Nov 20, 2023 0.8100 0.8400 0.8001 0.8400 13,639 +0.01(+1.03%)
Nov 17, 2023 0.8200 0.8420 0.8001 0.8314 14,008 -0.01(-1.26%)
Nov 16, 2023 0.8500 0.8500 0.8200 0.8420 13,335 +0.04(+5.25%)
Nov 15, 2023 0.9000 0.9000 0.8000 0.8000 44,685 -0.08(-9.60%)
Nov 14, 2023 0.9500 0.9560 0.8800 0.8850 27,732 +0.01(+0.61%)
Nov 13, 2023 0.8500 0.9656 0.8500 0.8796 12,352 -0.01(-1.38%)
Nov 10, 2023 0.8577 0.9000 0.8500 0.8919 16,019 +0.00(+0.21%)
Nov 09, 2023 0.8924 0.9135 0.8500 0.8900 22,664 -0.03(-3.26%)
Nov 08, 2023 0.9100 0.9550 0.7938 0.9200 91,992 -0.04(-4.17%)
Nov 07, 2023 0.9490 1.100 0.9201 0.9600 110,325 +0.09(+10.34%)
Nov 06, 2023 0.8251 0.9500 0.8251 0.8700 65,006 +0.04(+4.69%)
Nov 03, 2023 0.8200 0.8500 0.8180 0.8310 11,403 +0.01(+1.34%)
Nov 02, 2023 0.7600 0.8410 0.7554 0.8200 34,622 +0.07(+8.68%)
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.