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 )

0.3300 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 22, 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, 2023 1.450 1.520 1.450 1.480 49,296 +0.01(+0.68%)
Jan 30, 2023 1.480 1.500 1.440 1.470 63,869 +0.00(+0.00%)
Jan 27, 2023 1.420 1.500 1.410 1.470 85,729 +0.00(+0.00%)
Jan 26, 2023 1.450 1.500 1.410 1.470 55,719 +0.06(+4.26%)
Jan 25, 2023 1.520 1.585 1.310 1.410 225,297 -0.14(-9.03%)
Jan 24, 2023 1.550 1.620 1.540 1.550 59,664 -0.07(-4.32%)
Jan 23, 2023 1.590 1.620 1.480 1.620 110,428 +0.07(+4.52%)
Jan 20, 2023 1.600 1.619 1.430 1.550 181,493 -0.07(-4.32%)
Jan 19, 2023 1.620 1.650 1.570 1.620 60,024 -0.03(-1.82%)
Jan 18, 2023 1.670 1.690 1.578 1.650 64,169 +0.01(+0.61%)
Jan 17, 2023 1.700 1.700 1.610 1.640 114,012 -0.05(-2.96%)
Jan 13, 2023 1.650 1.700 1.630 1.690 117,164 +0.02(+1.20%)
Jan 12, 2023 1.650 1.700 1.610 1.670 75,530 -0.02(-1.18%)
Jan 11, 2023 1.570 1.760 1.560 1.690 146,298 +0.08(+4.97%)
Jan 10, 2023 1.600 1.640 1.580 1.610 65,437 +0.00(+0.00%)
Jan 09, 2023 1.650 1.680 1.581 1.610 80,971 -0.04(-2.42%)
Jan 06, 2023 1.600 1.700 1.600 1.650 121,105 +0.00(+0.00%)
Jan 05, 2023 1.600 1.925 1.564 1.650 614,923 +0.03(+1.85%)
Jan 04, 2023 1.550 1.620 1.516 1.620 144,536 +0.05(+3.18%)
Jan 03, 2023 1.660 1.670 1.490 1.570 157,259 -0.09(-5.42%)
Dec 30, 2022 1.270 1.669 1.260 1.660 894,938 +0.40(+31.75%)
Dec 29, 2022 1.260 1.300 1.250 1.260 94,856 -0.04(-3.08%)
Dec 28, 2022 1.280 1.310 1.280 1.300 56,981 +0.02(+1.56%)
Dec 27, 2022 1.250 1.305 1.230 1.280 100,236 -0.03(-2.29%)
Dec 23, 2022 1.300 1.333 1.300 1.310 65,892 +0.00(+0.00%)
Dec 22, 2022 1.300 1.320 1.270 1.310 158,486 +0.01(+0.77%)
Dec 21, 2022 1.200 1.310 1.200 1.300 195,962 +0.05(+4.00%)
Dec 20, 2022 1.220 1.280 1.200 1.250 46,081 +0.03(+2.46%)
Dec 19, 2022 1.320 1.320 1.220 1.220 157,780 -0.13(-9.63%)
Dec 16, 2022 1.380 1.400 1.320 1.350 75,807 -0.06(-4.26%)
Dec 15, 2022 1.360 1.460 1.360 1.410 106,648 +0.01(+0.71%)
Dec 14, 2022 1.400 1.470 1.400 1.400 77,646 -0.07(-4.76%)
Dec 13, 2022 1.480 1.500 1.380 1.470 122,896 -0.01(-0.68%)
Dec 12, 2022 1.430 1.565 1.380 1.480 159,047 +0.09(+6.47%)
Dec 09, 2022 1.450 1.450 1.370 1.390 74,520 -0.06(-4.14%)
Dec 08, 2022 1.490 1.510 1.430 1.450 84,715 +0.00(+0.00%)
Dec 07, 2022 1.400 1.460 1.360 1.450 67,464 +0.02(+1.40%)
Dec 06, 2022 1.570 1.570 1.402 1.430 111,657 -0.13(-8.33%)
Dec 05, 2022 1.560 1.630 1.510 1.560 120,953 +0.00(+0.00%)
Dec 02, 2022 1.620 1.620 1.500 1.560 151,120 -0.08(-4.88%)
Dec 01, 2022 1.330 1.640 1.330 1.640 356,708 +0.28(+20.59%)
Nov 30, 2022 1.350 1.400 1.326 1.360 113,275 -0.01(-0.73%)
Nov 29, 2022 1.370 1.390 1.351 1.370 91,685 -0.01(-0.72%)
Nov 28, 2022 1.400 1.410 1.360 1.380 41,745 -0.02(-1.76%)
Nov 25, 2022 1.390 1.440 1.390 1.405 18,789 +0.01(+1.06%)
Nov 23, 2022 1.470 1.470 1.370 1.390 90,478 -0.05(-3.47%)
Nov 22, 2022 1.400 1.470 1.400 1.440 81,787 +0.04(+2.86%)
Nov 21, 2022 1.450 1.470 1.400 1.400 94,996 -0.05(-3.45%)
Nov 18, 2022 1.450 1.500 1.425 1.450 90,407 -0.03(-2.03%)
Nov 17, 2022 1.550 1.550 1.440 1.480 105,527 -0.05(-3.27%)
Nov 16, 2022 1.560 1.570 1.510 1.530 102,658 -0.03(-1.92%)
Nov 15, 2022 1.610 1.640 1.540 1.560 233,408 -0.04(-2.50%)
Nov 14, 2022 1.700 1.700 1.600 1.600 155,371 -0.09(-5.33%)
Nov 11, 2022 1.750 1.750 1.630 1.690 239,908 -0.04(-2.31%)
Nov 10, 2022 1.650 1.774 1.610 1.730 279,915 +0.11(+6.79%)
Nov 09, 2022 1.710 1.750 1.600 1.620 204,214 -0.08(-4.71%)
Nov 08, 2022 1.750 1.779 1.663 1.700 132,950 -0.06(-3.41%)
Nov 07, 2022 1.890 1.900 1.750 1.760 121,300 -0.17(-8.81%)
Nov 04, 2022 1.720 1.930 1.720 1.930 344,310 +0.16(+9.04%)
Nov 03, 2022 1.640 1.890 1.600 1.770 329,306 +0.11(+6.63%)
Nov 02, 2022 1.800 1.640 1.660 295,455 -0.12(-6.74%)
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.