Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic
  • Search Hotels in Menlo Park

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

Applied Dna Scns (NQ: APDN )

4.050 USD +0.010 (+0.25%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 18, 2022 4.030 4.110 3.920 4.050 59,200 +0.01(+0.25%)
Jan 14, 2022 4.040 0 -0.03(-0.74%)
Jan 13, 2022 4.280 4.280 4.050 4.070 58,331 -0.21(-4.91%)
Jan 12, 2022 4.240 4.340 4.180 4.280 34,362 +0.01(+0.23%)
Jan 11, 2022 4.220 4.310 4.118 4.270 87,112 +0.01(+0.23%)
Jan 10, 2022 4.050 4.260 4.030 4.260 61,831 +0.12(+2.90%)
Jan 07, 2022 4.140 4.140 4.011 4.140 27,530 +0.00(+0.00%)
Jan 06, 2022 4.080 4.170 3.900 4.140 91,893 +0.06(+1.47%)
Jan 05, 2022 4.400 4.400 4.030 4.080 156,731 -0.33(-7.48%)
Jan 04, 2022 4.390 4.430 4.070 4.410 340,503 -0.01(-0.23%)
Jan 03, 2022 4.060 4.450 4.030 4.420 119,954 +0.40(+9.95%)
Dec 31, 2021 4.170 4.250 4.020 4.020 169,510 -0.16(-3.83%)
Dec 30, 2021 4.100 4.400 4.100 4.180 138,907 -0.04(-0.95%)
Dec 29, 2021 4.250 4.280 4.110 4.220 127,220 -0.04(-0.94%)
Dec 28, 2021 4.560 4.620 4.250 4.260 279,246 -0.32(-6.99%)
Dec 27, 2021 4.800 4.800 4.530 4.580 165,334 -0.18(-3.78%)
Dec 23, 2021 4.860 4.900 4.710 4.760 162,025 -0.09(-1.86%)
Dec 22, 2021 4.900 4.980 4.840 4.850 82,449 -0.07(-1.42%)
Dec 21, 2021 5.000 5.100 4.810 4.920 165,509 -0.08(-1.60%)
Dec 20, 2021 4.940 5.150 4.876 5.000 138,835 -0.03(-0.60%)
Dec 17, 2021 4.980 5.050 4.820 5.030 223,386 +0.01(+0.20%)
Dec 16, 2021 5.140 5.180 4.930 5.020 97,175 -0.20(-3.83%)
Dec 15, 2021 5.000 5.250 4.800 5.220 126,634 -0.01(-0.19%)
Dec 14, 2021 4.730 5.240 4.640 5.230 325,714 +0.44(+9.19%)
Dec 13, 2021 4.853 4.900 4.520 4.790 266,733 -0.11(-2.24%)
Dec 10, 2021 5.130 5.261 4.750 4.900 1,058,754 -0.18(-3.54%)
Dec 09, 2021 5.330 5.330 5.000 5.080 3,700,417 -0.22(-4.15%)
Dec 08, 2021 5.170 5.380 5.120 5.300 178,671 +0.13(+2.51%)
Dec 07, 2021 5.170 5.250 5.080 5.170 131,310 +0.10(+1.97%)
Dec 06, 2021 5.150 5.240 4.950 5.070 180,355 -0.16(-3.06%)
Dec 03, 2021 5.350 5.350 5.030 5.230 270,322 -0.17(-3.15%)
Dec 02, 2021 5.390 5.520 5.020 5.400 319,890 -0.04(-0.74%)
Dec 01, 2021 5.720 5.720 4.970 5.440 849,592 -0.34(-5.88%)
Nov 30, 2021 6.000 6.050 5.550 5.780 1,122,763 -0.28(-4.62%)
Nov 29, 2021 6.330 6.380 5.500 6.060 10,214,213 +0.76(+14.34%)
Nov 26, 2021 5.000 5.300 4.880 5.300 335,556 +0.43(+8.83%)
Nov 24, 2021 4.810 4.900 4.730 4.870 74,119 +0.00(+0.00%)
Nov 23, 2021 4.880 4.890 4.748 4.870 95,828 +0.09(+1.88%)
Nov 22, 2021 4.990 5.000 4.732 4.780 154,562 -0.21(-4.21%)
Nov 19, 2021 5.010 5.120 4.960 4.990 80,073 +0.01(+0.20%)
Nov 18, 2021 5.110 5.020 4.928 4.980 178,418 -0.13(-2.54%)
Nov 17, 2021 5.200 5.222 5.050 5.110 110,512 -0.09(-1.73%)
Nov 16, 2021 5.270 5.270 5.100 5.200 107,406 -0.09(-1.70%)
Nov 15, 2021 5.150 5.570 5.132 5.290 526,110 +0.11(+2.12%)
Nov 12, 2021 5.160 5.270 5.100 5.180 73,679 +0.03(+0.58%)
Nov 11, 2021 5.100 5.240 5.090 5.150 80,798 +0.05(+0.98%)
Nov 10, 2021 5.360 5.100 239,027 -0.29(-5.38%)
Nov 09, 2021 5.360 5.470 5.280 5.390 176,129 -0.05(-0.92%)
Nov 08, 2021 5.530 5.591 5.290 5.440 489,567 -0.31(-5.39%)
Nov 05, 2021 6.450 6.830 5.430 5.750 17,667,447 +0.03(+0.52%)
Nov 04, 2021 5.470 5.810 5.453 5.720 82,936 +0.25(+4.57%)
Nov 03, 2021 5.590 5.600 5.450 5.470 39,732 -0.13(-2.32%)
Nov 02, 2021 5.600 5.650 5.500 5.600 35,228 +0.02(+0.36%)
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.
 
 
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.