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 )

6.060 USD +0.760 (+14.34%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2021 6.330 6.380 5.500 6.060 10,217,250 +0.76(+14.34%)
Nov 26, 2021 5.000 5.300 4.880 5.300 335,556 +0.43(+8.83%)
Nov 24, 2021 4.810 4.900 4.730 4.870 74,119 +0.00(+0.00%)
Nov 23, 2021 4.880 4.890 4.748 4.870 95,828 +0.09(+1.88%)
Nov 22, 2021 4.990 5.000 4.732 4.780 154,562 -0.21(-4.21%)
Nov 19, 2021 5.010 5.120 4.960 4.990 80,073 +0.01(+0.20%)
Nov 18, 2021 5.110 5.020 4.928 4.980 178,418 -0.13(-2.54%)
Nov 17, 2021 5.200 5.222 5.050 5.110 110,512 -0.09(-1.73%)
Nov 16, 2021 5.270 5.270 5.100 5.200 107,406 -0.09(-1.70%)
Nov 15, 2021 5.150 5.570 5.132 5.290 526,110 +0.11(+2.12%)
Nov 12, 2021 5.160 5.270 5.100 5.180 73,679 +0.03(+0.58%)
Nov 11, 2021 5.100 5.240 5.090 5.150 80,798 +0.05(+0.98%)
Nov 10, 2021 5.360 5.100 239,027 -0.29(-5.38%)
Nov 09, 2021 5.360 5.470 5.280 5.390 176,129 -0.05(-0.92%)
Nov 08, 2021 5.530 5.591 5.290 5.440 489,567 -0.31(-5.39%)
Nov 05, 2021 6.450 6.830 5.430 5.750 17,667,447 +0.03(+0.52%)
Nov 04, 2021 5.470 5.810 5.453 5.720 82,936 +0.25(+4.57%)
Nov 03, 2021 5.590 5.600 5.450 5.470 39,732 -0.13(-2.32%)
Nov 02, 2021 5.600 5.650 5.500 5.600 35,228 +0.02(+0.36%)
Nov 01, 2021 5.400 5.700 5.380 5.580 74,939 +0.20(+3.72%)
Oct 29, 2021 5.540 5.590 5.350 5.380 85,291 -0.12(-2.18%)
Oct 28, 2021 5.520 5.600 5.500 5.500 44,502 -0.05(-0.90%)
Oct 27, 2021 5.610 5.620 5.510 5.550 41,095 +0.00(+0.00%)
Oct 26, 2021 5.750 5.500 5.550 44,202 -0.16(-2.80%)
Oct 25, 2021 5.550 5.790 5.500 5.710 139,264 +0.14(+2.51%)
Oct 22, 2021 5.700 5.720 5.510 5.570 72,818 -0.16(-2.79%)
Oct 21, 2021 5.700 5.859 5.617 5.730 44,620 +0.03(+0.53%)
Oct 20, 2021 5.860 5.930 5.640 5.700 86,668 -0.09(-1.55%)
Oct 19, 2021 5.620 5.940 5.560 5.790 408,236 +0.14(+2.48%)
Oct 18, 2021 5.747 5.747 5.520 5.650 67,367 -0.05(-0.88%)
Oct 15, 2021 5.710 5.787 5.520 5.700 98,134 +0.00(+0.00%)
Oct 14, 2021 5.600 5.700 5.520 5.700 100,904 +0.11(+1.97%)
Oct 13, 2021 5.610 5.694 5.330 5.590 294,035 -0.13(-2.27%)
Oct 12, 2021 4.790 5.820 4.670 5.720 2,179,583 +0.97(+20.42%)
Oct 11, 2021 4.670 4.800 4.670 4.750 34,188 +0.07(+1.50%)
Oct 08, 2021 4.921 5.000 4.650 4.680 125,904 -0.23(-4.68%)
Oct 07, 2021 4.980 5.034 4.910 4.910 65,488 -0.01(-0.20%)
Oct 06, 2021 5.180 5.228 4.910 4.920 139,175 -0.26(-5.02%)
Oct 05, 2021 5.130 5.270 5.100 5.180 74,275 +0.05(+0.97%)
Oct 04, 2021 5.270 5.380 5.130 5.130 98,206 -0.14(-2.66%)
Oct 01, 2021 5.410 5.450 5.260 5.270 23,342 -0.12(-2.23%)
Sep 30, 2021 5.410 5.455 5.340 5.390 58,649 +0.02(+0.37%)
Sep 29, 2021 5.420 5.530 5.290 5.370 121,522 -0.04(-0.74%)
Sep 28, 2021 5.560 5.600 5.390 5.410 56,351 -0.24(-4.25%)
Sep 27, 2021 5.420 5.990 5.400 5.650 478,386 +0.25(+4.63%)
Sep 24, 2021 5.500 5.500 5.350 5.400 56,729 -0.15(-2.70%)
Sep 23, 2021 5.410 5.560 5.400 5.550 63,414 +0.13(+2.40%)
Sep 22, 2021 5.390 5.470 5.295 5.420 61,188 +0.06(+1.12%)
Sep 21, 2021 5.290 5.540 5.270 5.360 92,716 +0.06(+1.13%)
Sep 20, 2021 5.280 5.400 5.200 5.300 63,302 -0.15(-2.75%)
Sep 17, 2021 5.240 5.480 5.120 5.450 93,857 +0.23(+4.41%)
Sep 16, 2021 5.280 5.430 5.030 5.220 252,742 -0.04(-0.76%)
Sep 15, 2021 5.450 5.605 5.200 5.260 154,246 -0.24(-4.36%)
Sep 14, 2021 5.730 5.803 5.400 5.500 154,635 -0.21(-3.68%)
Sep 13, 2021 5.790 5.840 5.590 5.710 83,829 -0.10(-1.72%)
Sep 10, 2021 5.820 5.880 5.680 5.810 102,496 +0.00(+0.00%)
Sep 09, 2021 5.750 5.880 5.750 5.810 54,462 -0.01(-0.17%)
Sep 08, 2021 5.880 5.880 5.710 5.820 158,910 -0.12(-2.02%)
Sep 07, 2021 5.910 6.000 5.830 5.940 82,221 -0.04(-0.67%)
Sep 03, 2021 6.040 6.044 5.750 5.980 268,368 -0.21(-3.39%)
Sep 02, 2021 5.930 6.260 5.890 6.190 750,194 +0.32(+5.45%)
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.