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 )

1.245 +0.035 (+2.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Mar 28, 2024 8.600 8.980 8.200 8.200 2,524 -0.36(-4.21%)
Mar 27, 2024 8.620 8.980 8.200 8.560 3,128 -0.15(-1.77%)
Mar 26, 2024 9.600 9.798 8.712 8.714 4,068 -0.89(-9.23%)
Mar 25, 2024 9.840 9.998 9.232 9.600 2,899 -0.38(-3.81%)
Mar 22, 2024 10.13 10.13 9.400 9.980 4,789 -0.02(-0.20%)
Mar 21, 2024 10.13 10.13 9.060 10.00 5,450 +0.00(+0.00%)
Mar 20, 2024 9.380 10.44 8.600 10.00 10,593 +1.07(+11.98%)
Mar 19, 2024 8.200 9.554 8.200 8.930 11,346 +0.13(+1.48%)
Mar 18, 2024 7.454 9.034 7.400 8.800 51,541 +1.44(+19.57%)
Mar 15, 2024 8.202 8.602 7.360 7.360 12,160 -0.08(-1.08%)
Mar 14, 2024 10.00 10.75 7.440 7.440 23,133 -2.23(-23.08%)
Mar 13, 2024 10.80 11.02 9.672 9.672 7,098 -0.93(-8.75%)
Mar 12, 2024 11.20 11.76 10.60 10.60 4,334 +0.00(+0.00%)
Mar 11, 2024 11.00 11.40 10.40 10.60 2,504 -0.28(-2.57%)
Mar 08, 2024 10.80 11.00 10.35 10.88 7,428 -0.32(-2.86%)
Mar 07, 2024 11.30 11.50 11.00 11.20 1,779 -0.04(-0.36%)
Mar 06, 2024 11.18 11.40 10.82 11.24 5,950 -0.16(-1.40%)
Mar 05, 2024 11.00 11.50 10.96 11.40 3,189 +0.36(+3.26%)
Mar 04, 2024 11.20 11.60 11.00 11.04 4,124 -0.16(-1.43%)
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.