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 )

3.400 USD -0.090 (-2.58%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 6.000 6.050 5.550 5.780 1,122,763 -0.28(-4.62%)
Nov 29, 2021 6.330 6.380 5.500 6.060 10,214,213 +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%)
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.