Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic
  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Applied Dna Scns (NQ: APDN )

0.1815 -0.0070 (-3.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 110.80 111.80 107.00 107.60 4,264 -2.40(-2.18%)
Oct 28, 2021 110.40 112.00 110.00 110.00 2,225 -1.00(-0.90%)
Oct 27, 2021 112.20 112.40 110.20 111.00 2,054 +0.00(+0.00%)
Oct 26, 2021 115.00 110.00 111.00 2,210 -3.20(-2.80%)
Oct 25, 2021 111.00 115.80 110.00 114.20 6,963 +2.80(+2.51%)
Oct 22, 2021 114.00 114.40 110.20 111.40 3,640 -3.20(-2.79%)
Oct 21, 2021 114.00 117.17 112.34 114.60 2,231 +0.60(+0.53%)
Oct 20, 2021 117.20 118.60 112.80 114.00 4,333 -1.80(-1.55%)
Oct 19, 2021 112.40 118.80 111.20 115.80 20,411 +2.80(+2.48%)
Oct 18, 2021 114.95 114.95 110.40 113.00 3,368 -1.00(-0.88%)
Oct 15, 2021 114.20 115.75 110.40 114.00 4,906 +0.00(+0.00%)
Oct 14, 2021 112.00 114.00 110.40 114.00 5,045 +2.20(+1.97%)
Oct 13, 2021 112.20 113.88 106.60 111.80 14,701 -2.60(-2.27%)
Oct 12, 2021 95.80 116.40 93.40 114.40 108,979 +19.40(+20.42%)
Oct 11, 2021 93.40 96.00 93.40 95.00 1,709 +1.40(+1.50%)
Oct 08, 2021 98.43 100.00 93.00 93.60 6,295 -4.60(-4.68%)
Oct 07, 2021 99.60 100.68 98.20 98.20 3,274 -0.20(-0.20%)
Oct 06, 2021 103.60 104.56 98.20 98.40 6,958 -5.20(-5.02%)
Oct 05, 2021 102.60 105.40 102.00 103.60 3,713 +1.00(+0.97%)
Oct 04, 2021 105.40 107.60 102.60 102.60 4,910 -2.80(-2.66%)
Oct 01, 2021 108.20 109.00 105.20 105.40 1,167 -2.40(-2.23%)
Sep 30, 2021 108.20 109.10 106.80 107.80 2,932 +0.40(+0.37%)
Sep 29, 2021 108.40 110.60 105.80 107.40 6,076 -0.80(-0.74%)
Sep 28, 2021 111.20 112.00 107.80 108.20 2,817 -4.80(-4.25%)
Sep 27, 2021 108.40 119.80 108.00 113.00 23,919 +5.00(+4.63%)
Sep 24, 2021 110.00 110.00 107.00 108.00 2,836 -3.00(-2.70%)
Sep 23, 2021 108.20 111.20 108.00 111.00 3,170 +2.60(+2.40%)
Sep 22, 2021 107.80 109.40 105.89 108.40 3,059 +1.20(+1.12%)
Sep 21, 2021 105.80 110.80 105.40 107.20 4,635 +1.20(+1.13%)
Sep 20, 2021 105.60 108.00 104.00 106.00 3,165 -3.00(-2.75%)
Sep 17, 2021 104.80 109.60 102.40 109.00 4,692 +4.60(+4.41%)
Sep 16, 2021 105.60 108.60 100.60 104.40 12,637 -0.80(-0.76%)
Sep 15, 2021 109.00 112.09 104.00 105.20 7,712 -4.80(-4.36%)
Sep 14, 2021 114.60 116.06 108.00 110.00 7,731 -4.20(-3.68%)
Sep 13, 2021 115.80 116.80 111.80 114.20 4,191 -2.00(-1.72%)
Sep 10, 2021 116.40 117.60 113.60 116.20 5,124 +0.00(+0.00%)
Sep 09, 2021 115.00 117.60 115.00 116.20 2,723 -0.20(-0.17%)
Sep 08, 2021 117.60 117.60 114.20 116.40 7,945 -2.40(-2.02%)
Sep 07, 2021 118.20 120.00 116.60 118.80 4,111 -0.80(-0.67%)
Sep 03, 2021 120.80 120.88 115.00 119.60 13,418 -4.20(-3.39%)
Sep 02, 2021 118.60 125.20 117.80 123.80 37,509 +6.40(+5.45%)
Sep 01, 2021 117.40 119.80 115.60 117.40 4,680 +0.20(+0.17%)
Aug 31, 2021 120.20 122.60 114.50 117.20 10,922 -3.20(-2.66%)
Aug 30, 2021 117.80 123.60 113.40 120.40 14,626 +4.00(+3.44%)
Aug 27, 2021 119.80 121.20 116.40 116.40 3,509 -2.00(-1.69%)
Aug 26, 2021 117.80 121.20 115.80 118.40 10,288 +1.40(+1.20%)
Aug 25, 2021 118.80 119.60 115.00 117.00 5,687 -0.60(-0.51%)
Aug 24, 2021 115.60 119.00 112.60 117.60 4,097 +3.00(+2.62%)
Aug 23, 2021 115.60 116.60 112.20 114.60 5,637 +1.00(+0.88%)
Aug 20, 2021 114.20 117.80 112.02 113.60 6,945 +1.60(+1.43%)
Aug 19, 2021 115.80 115.80 111.40 112.00 3,575 -4.20(-3.61%)
Aug 18, 2021 118.00 120.00 115.20 116.20 3,075 -2.00(-1.69%)
Aug 17, 2021 117.80 120.40 116.40 118.20 5,969 -2.60(-2.15%)
Aug 16, 2021 118.20 121.58 109.60 120.80 18,056 +0.60(+0.50%)
Aug 13, 2021 122.40 135.60 117.80 120.20 58,840 -3.80(-3.06%)
Aug 12, 2021 130.00 131.40 123.40 124.00 16,831 -7.60(-5.78%)
Aug 11, 2021 127.00 132.60 123.00 131.60 11,608 +4.60(+3.62%)
Aug 10, 2021 135.60 135.60 126.00 127.00 9,728 -8.60(-6.34%)
Aug 09, 2021 136.40 137.60 132.00 135.60 9,979 -0.40(-0.29%)
Aug 06, 2021 129.20 139.40 126.60 136.00 23,958 +4.80(+3.66%)
Aug 05, 2021 128.20 138.00 128.00 131.20 29,392 +2.00(+1.55%)
Aug 04, 2021 126.00 131.40 115.20 129.20 71,319 -7.00(-5.14%)
Aug 03, 2021 107.60 157.60 104.00 136.20 1,318,889 +27.60(+25.41%)
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.
 
 
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.