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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
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 (%)
Oct 31, 2024 0.1860 0.1885 0.1720 0.1815 5,815,402 -0.01(-3.71%)
Oct 30, 2024 0.1880 0.2100 0.1758 0.1885 23,429,580 -0.13(-40.56%)
Oct 29, 2024 0.3073 0.3244 0.2955 0.3171 1,100,915 +0.01(+3.19%)
Oct 28, 2024 0.3159 0.3179 0.2950 0.3073 2,460,661 -0.00(-0.68%)
Oct 25, 2024 0.3100 0.3180 0.3000 0.3094 2,131,723 -0.00(-0.19%)
Oct 24, 2024 0.3480 0.3480 0.3025 0.3100 3,483,733 -0.04(-10.95%)
Oct 23, 2024 0.3392 0.3500 0.3200 0.3481 3,116,304 +0.01(+2.68%)
Oct 22, 2024 0.3730 0.4221 0.3210 0.3390 9,529,227 -0.04(-9.60%)
Oct 21, 2024 0.3237 0.4266 0.3120 0.3750 11,644,121 +0.05(+15.85%)
Oct 18, 2024 0.3200 0.3270 0.2980 0.3237 1,081,654 +0.01(+2.11%)
Oct 17, 2024 0.3250 0.3305 0.3030 0.3170 1,226,468 +0.00(+0.96%)
Oct 16, 2024 0.2997 0.3490 0.2949 0.3140 3,514,322 +0.02(+7.50%)
Oct 15, 2024 0.3000 0.3010 0.2767 0.2921 1,636,563 -0.01(-2.63%)
Oct 14, 2024 0.3120 0.3120 0.2974 0.3000 1,057,558 -0.02(-4.76%)
Oct 11, 2024 0.3210 0.3210 0.2850 0.3150 2,612,374 -0.01(-1.87%)
Oct 10, 2024 0.3500 0.3500 0.3111 0.3210 2,668,818 -0.03(-8.29%)
Oct 09, 2024 0.3680 0.3680 0.3410 0.3500 1,706,042 -0.02(-5.12%)
Oct 08, 2024 0.3800 0.4100 0.3683 0.3689 2,021,384 -0.01(-1.76%)
Oct 07, 2024 0.3600 0.4364 0.3602 0.3755 4,520,547 +0.01(+1.62%)
Oct 04, 2024 0.3615 0.3700 0.3480 0.3695 2,232,101 +0.00(+0.00%)
Oct 03, 2024 0.3596 0.3796 0.3300 0.3695 7,294,065 +0.03(+8.68%)
Oct 02, 2024 0.3433 0.3563 0.3211 0.3400 5,927,925 -0.00(-1.19%)
Oct 01, 2024 0.4600 0.4600 0.3202 0.3441 17,452,604 -0.31(-47.04%)
Sep 30, 2024 0.9100 0.9100 0.6020 0.6497 4,587,005 -0.28(-30.02%)
Sep 27, 2024 0.9800 1.020 0.9100 0.9284 761,500 -0.08(-8.08%)
Sep 26, 2024 1.050 1.060 0.9845 1.010 480,063 -0.02(-1.94%)
Sep 25, 2024 0.9801 1.070 0.9550 1.030 708,734 +0.08(+7.85%)
Sep 24, 2024 1.110 1.130 0.9316 0.9550 1,656,225 -0.17(-15.49%)
Sep 23, 2024 1.210 1.250 1.100 1.130 1,054,058 -0.12(-9.24%)
Sep 20, 2024 1.210 1.280 1.210 1.245 645,678 +0.04(+2.89%)
Sep 19, 2024 1.320 1.340 1.185 1.210 1,412,695 -0.11(-8.33%)
Sep 18, 2024 1.410 1.420 1.320 1.320 1,073,710 -0.05(-3.65%)
Sep 17, 2024 1.360 1.430 1.310 1.370 1,707,340 +0.04(+3.01%)
Sep 16, 2024 1.410 1.455 1.311 1.330 946,900 -0.04(-2.92%)
Sep 13, 2024 1.520 1.570 1.315 1.370 1,640,881 -0.13(-8.67%)
Sep 12, 2024 1.500 1.580 1.400 1.500 2,563,396 -0.01(-0.66%)
Sep 11, 2024 1.570 1.880 1.460 1.510 32,400,060 +0.23(+17.97%)
Sep 10, 2024 1.350 1.375 1.250 1.280 1,159,960 -0.11(-7.91%)
Sep 09, 2024 1.450 1.470 1.300 1.390 1,154,936 -0.06(-4.14%)
Sep 06, 2024 1.280 1.560 1.140 1.450 4,502,939 +0.14(+10.69%)
Sep 05, 2024 1.180 1.540 1.130 1.310 6,228,812 +0.11(+9.17%)
Sep 04, 2024 1.600 1.610 1.110 1.200 4,014,616 -0.32(-21.05%)
Sep 03, 2024 1.830 1.830 1.520 1.520 3,012,286 -0.39(-20.42%)
Aug 30, 2024 2.210 2.240 1.810 1.910 4,052,121 -0.30(-13.57%)
Aug 29, 2024 2.490 2.635 2.070 2.210 5,305,868 -0.21(-8.68%)
Aug 28, 2024 2.570 2.930 2.360 2.420 13,469,831 +0.03(+1.26%)
Aug 27, 2024 2.260 2.830 2.260 2.390 15,364,329 +0.19(+8.64%)
Aug 26, 2024 2.440 2.440 2.110 2.200 7,558,897 -0.34(-13.39%)
Aug 23, 2024 2.080 3.540 2.000 2.540 127,342,152 +0.71(+38.80%)
Aug 22, 2024 2.120 2.200 1.800 1.830 12,902,951 -0.24(-11.59%)
Aug 21, 2024 1.170 2.230 1.140 2.070 25,057,012 +0.53(+34.42%)
Aug 20, 2024 1.520 1.626 1.310 1.540 15,934,020 -0.25(-13.97%)
Aug 19, 2024 1.520 2.850 1.395 1.790 231,457,968 +1.01(+128.64%)
Aug 16, 2024 0.4200 0.8900 0.4105 0.7829 51,228,728 +0.34(+78.22%)
Aug 15, 2024 0.4593 0.4593 0.3667 0.4393 5,919,402 -0.01(-1.37%)
Aug 14, 2024 0.3448 0.5000 0.3131 0.4454 18,361,800 +0.09(+25.82%)
Aug 13, 2024 0.3500 0.3675 0.3401 0.3540 326,760 -0.01(-1.67%)
Aug 12, 2024 0.3600 0.3800 0.3550 0.3600 356,255 +0.00(+0.00%)
Aug 09, 2024 0.3640 0.3828 0.3413 0.3600 424,759 +0.01(+2.86%)
Aug 08, 2024 0.3894 0.3900 0.3402 0.3500 250,014 -0.03(-6.82%)
Aug 07, 2024 0.3900 0.4000 0.3646 0.3756 331,884 -0.02(-6.10%)
Aug 06, 2024 0.3800 0.4100 0.3520 0.4000 497,933 +0.02(+6.50%)
Aug 05, 2024 0.3600 0.3775 0.3500 0.3756 167,739 -0.00(-0.27%)
Aug 02, 2024 0.3700 0.3800 0.3400 0.3766 217,434 +0.00(+0.43%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.