Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Applied Dna Scns (NQ: APDN )

2.540 +0.710 (+38.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 23, 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 (%)
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%)
Aug 01, 2024 0.3727 0.3750 0.3540 0.3750 237,026 -0.00(-0.27%)
Jul 31, 2024 0.3735 0.3900 0.3452 0.3760 534,307 -0.01(-2.34%)
Jul 30, 2024 0.4200 0.4198 0.3810 0.3850 606,630 -0.04(-8.77%)
Jul 29, 2024 0.4067 0.4280 0.3905 0.4220 721,703 +0.01(+2.90%)
Jul 26, 2024 0.4110 0.4250 0.4041 0.4101 272,611 -0.01(-3.51%)
Jul 25, 2024 0.4300 0.4600 0.3901 0.4250 3,171,895 +0.02(+4.71%)
Jul 24, 2024 0.4100 0.4250 0.4048 0.4059 163,852 -0.00(-0.93%)
Jul 23, 2024 0.4064 0.4230 0.4005 0.4097 318,861 -0.00(-0.78%)
Jul 22, 2024 0.4150 0.4200 0.3990 0.4129 375,069 +0.01(+2.38%)
Jul 19, 2024 0.4000 0.4140 0.4000 0.4033 327,579 -0.01(-1.49%)
Jul 18, 2024 0.4300 0.4577 0.4026 0.4094 1,298,719 -0.02(-4.23%)
Jul 17, 2024 0.4399 0.4400 0.4200 0.4275 209,611 -0.01(-2.84%)
Jul 16, 2024 0.4300 0.4400 0.4150 0.4400 205,784 +0.01(+2.73%)
Jul 15, 2024 0.4217 0.4328 0.4180 0.4283 196,553 -0.00(-1.06%)
Jul 12, 2024 0.4300 0.4480 0.4100 0.4329 450,735 -0.01(-1.61%)
Jul 11, 2024 0.4398 0.4800 0.4100 0.4400 954,098 -0.03(-5.38%)
Jul 10, 2024 0.4018 0.4850 0.4000 0.4650 5,385,787 +0.01(+1.53%)
Jul 09, 2024 0.4400 0.4632 0.3800 0.4580 848,208 +0.03(+7.64%)
Jul 08, 2024 0.4410 0.4600 0.4250 0.4255 794,474 -0.01(-3.36%)
Jul 05, 2024 0.4000 0.4500 0.3921 0.4403 1,378,334 +0.05(+12.90%)
Jul 03, 2024 0.4588 0.4790 0.3300 0.3900 2,160,071 -0.05(-11.38%)
Jul 02, 2024 0.4900 0.5450 0.4079 0.4401 1,833,663 -0.10(-19.25%)
Jul 01, 2024 0.4525 0.5700 0.4200 0.5450 4,354,302 +0.14(+33.45%)
Jun 28, 2024 0.4200 0.4590 0.3800 0.4084 2,109,585 -0.00(-0.73%)
Jun 27, 2024 0.4000 0.4300 0.3810 0.4114 494,622 +0.00(+0.96%)
Jun 26, 2024 0.4200 0.4250 0.3702 0.4075 806,539 -0.00(-0.85%)
Jun 25, 2024 0.4650 0.4650 0.4100 0.4110 722,696 -0.06(-11.80%)
Jun 24, 2024 0.4800 0.4833 0.4340 0.4660 352,830 -0.01(-2.92%)
Jun 21, 2024 0.4760 0.4890 0.4600 0.4800 382,973 +0.00(+0.04%)
Jun 20, 2024 0.4700 0.4800 0.4350 0.4798 606,419 +0.02(+5.45%)
Jun 18, 2024 0.4550 0.4750 0.4220 0.4550 1,154,783 -0.01(-1.09%)
Jun 17, 2024 0.4897 0.4900 0.4451 0.4600 1,033,585 -0.03(-5.29%)
Jun 14, 2024 0.4950 0.4999 0.4632 0.4857 1,687,120 -0.05(-8.58%)
Jun 13, 2024 0.5533 0.5967 0.4835 0.5313 5,289,073 +0.03(+6.45%)
Jun 12, 2024 0.5099 0.5255 0.4901 0.4991 1,072,914 -0.02(-4.73%)
Jun 11, 2024 0.5117 0.5449 0.4911 0.5239 712,486 -0.00(-0.68%)
Jun 10, 2024 0.5100 0.5490 0.5020 0.5275 859,115 -0.01(-2.31%)
Jun 07, 2024 0.5210 0.5750 0.5020 0.5400 2,137,586 -0.01(-0.94%)
Jun 06, 2024 0.5655 0.5899 0.5189 0.5451 1,059,155 -0.05(-8.60%)
Jun 05, 2024 0.5300 0.6073 0.5118 0.5964 1,638,793 +0.08(+16.48%)
Jun 04, 2024 0.5800 0.5800 0.5000 0.5120 1,261,970 -0.06(-9.86%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.