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 )

0.5964 +0.0864 (+16.94%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 5, 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 (%)
Jun 05, 2024 0.5300 0.6073 0.5118 0.5964 1,638,700 +0.08(+16.48%)
Jun 04, 2024 0.5800 0.5800 0.5000 0.5120 1,261,970 -0.06(-9.86%)
Jun 03, 2024 0.6004 0.6051 0.5559 0.5680 889,706 -0.03(-4.67%)
May 31, 2024 0.6102 0.6349 0.5800 0.5958 1,035,267 -0.01(-1.52%)
May 30, 2024 0.6499 0.6499 0.6000 0.6050 1,312,554 -0.06(-8.56%)
May 29, 2024 0.6555 0.7100 0.6100 0.6616 3,808,893 +0.06(+10.27%)
May 28, 2024 1.450 1.500 0.5555 0.6000 11,315,020 -1.39(-69.85%)
May 24, 2024 1.980 2.110 1.920 1.990 81,088 -0.04(-1.97%)
May 23, 2024 1.980 2.240 1.651 2.030 194,131 +0.08(+4.18%)
May 22, 2024 2.000 2.050 1.850 1.948 94,978 +0.07(+3.92%)
May 21, 2024 1.950 2.140 1.840 1.875 143,284 -0.08(-4.34%)
May 20, 2024 2.560 2.572 1.830 1.960 331,683 -0.55(-21.91%)
May 17, 2024 2.740 2.740 2.500 2.510 63,600 -0.24(-8.73%)
May 16, 2024 2.970 3.083 2.700 2.750 80,310 -0.21(-7.09%)
May 15, 2024 3.110 3.270 2.948 2.960 62,057 -0.26(-8.07%)
May 14, 2024 3.000 3.540 3.000 3.220 121,829 +0.14(+4.55%)
May 13, 2024 2.960 3.240 2.500 3.080 225,394 -0.37(-10.72%)
May 10, 2024 4.400 4.720 3.110 3.450 1,438,398 -0.29(-7.75%)
May 09, 2024 3.730 3.990 3.560 3.740 148,910 +0.01(+0.13%)
May 08, 2024 3.500 4.100 3.460 3.735 494,605 +0.13(+3.75%)
May 07, 2024 3.650 3.770 3.270 3.600 102,254 -0.03(-0.83%)
May 06, 2024 3.730 3.920 3.590 3.630 38,920 -0.12(-3.20%)
May 03, 2024 4.090 4.750 3.590 3.750 146,279 -0.34(-8.31%)
May 02, 2024 4.010 4.163 3.944 4.090 15,148 +0.06(+1.49%)
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.