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 )

0.4280 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 0.4310 0.4490 0.4100 0.4280 62,574 -0.01(-1.77%)
Mar 26, 2024 0.4800 0.4899 0.4356 0.4357 81,373 -0.04(-9.23%)
Mar 25, 2024 0.4920 0.4999 0.4616 0.4800 57,984 -0.02(-3.81%)
Mar 22, 2024 0.5064 0.5064 0.4700 0.4990 95,784 -0.00(-0.20%)
Mar 21, 2024 0.5064 0.5064 0.4530 0.5000 109,005 +0.00(+0.00%)
Mar 20, 2024 0.4690 0.5220 0.4300 0.5000 211,864 +0.05(+11.98%)
Mar 19, 2024 0.4100 0.4777 0.4100 0.4465 226,928 +0.01(+1.48%)
Mar 18, 2024 0.3727 0.4517 0.3700 0.4400 1,030,833 +0.07(+19.57%)
Mar 15, 2024 0.4101 0.4301 0.3680 0.3680 243,203 -0.00(-1.08%)
Mar 14, 2024 0.5001 0.5374 0.3720 0.3720 462,674 -0.11(-23.08%)
Mar 13, 2024 0.5400 0.5512 0.4836 0.4836 141,971 -0.05(-8.75%)
Mar 12, 2024 0.5600 0.5880 0.5300 0.5300 86,699 +0.00(+0.00%)
Mar 11, 2024 0.5500 0.5700 0.5200 0.5300 50,091 -0.01(-2.57%)
Mar 08, 2024 0.5400 0.5500 0.5175 0.5440 148,577 -0.02(-2.86%)
Mar 07, 2024 0.5650 0.5750 0.5501 0.5600 35,581 -0.00(-0.36%)
Mar 06, 2024 0.5590 0.5700 0.5410 0.5620 119,000 -0.01(-1.40%)
Mar 05, 2024 0.5500 0.5750 0.5478 0.5700 63,795 +0.02(+3.26%)
Mar 04, 2024 0.5600 0.5800 0.5500 0.5520 82,499 -0.01(-1.43%)
Mar 01, 2024 0.5800 0.6000 0.5500 0.5600 115,325 -0.02(-3.66%)
Feb 29, 2024 0.6190 0.6190 0.5700 0.5813 41,435 -0.01(-2.47%)
Feb 28, 2024 0.6000 0.6100 0.5612 0.5960 45,287 +0.00(+0.68%)
Feb 27, 2024 0.6180 0.6228 0.5900 0.5920 118,767 -0.03(-4.21%)
Feb 26, 2024 0.6405 0.6502 0.5900 0.6180 78,871 -0.03(-4.92%)
Feb 23, 2024 0.6600 0.7200 0.6110 0.6500 140,514 -0.01(-1.14%)
Feb 22, 2024 0.6700 0.6890 0.6489 0.6575 84,683 -0.01(-1.87%)
Feb 21, 2024 0.7200 0.7200 0.6488 0.6700 207,932 -0.01(-1.62%)
Feb 20, 2024 0.6868 0.7200 0.6500 0.6810 337,059 +0.04(+6.41%)
Feb 16, 2024 0.6000 0.6750 0.5957 0.6400 381,773 +0.03(+5.63%)
Feb 15, 2024 0.5900 0.6150 0.5700 0.6059 25,446 +0.00(+0.31%)
Feb 14, 2024 0.5824 0.6200 0.5800 0.6040 107,544 +0.01(+2.37%)
Feb 13, 2024 0.5943 0.6004 0.5610 0.5900 35,843 +0.02(+4.24%)
Feb 12, 2024 0.6100 0.6200 0.5600 0.5660 40,350 -0.04(-7.21%)
Feb 09, 2024 0.5900 0.6300 0.5701 0.6100 121,671 +0.01(+1.67%)
Feb 08, 2024 0.6300 0.6301 0.5900 0.6000 101,889 +0.00(+0.00%)
Feb 07, 2024 0.6000 0.6204 0.5900 0.6000 141,003 +0.03(+6.10%)
Feb 06, 2024 0.5600 0.5699 0.5400 0.5655 52,355 +0.00(+0.55%)
Feb 05, 2024 0.5750 0.5999 0.5551 0.5624 43,956 -0.01(-2.06%)
Feb 02, 2024 0.6000 0.6000 0.5575 0.5742 60,217 -0.03(-4.30%)
Feb 01, 2024 0.5600 0.6090 0.5602 0.6000 32,030 +0.02(+3.90%)
Jan 31, 2024 0.5700 0.6190 0.5194 0.5775 138,832 -0.02(-3.75%)
Jan 30, 2024 0.6200 0.6232 0.6000 0.6000 18,399 -0.01(-2.04%)
Jan 29, 2024 0.6200 0.6320 0.6101 0.6125 19,082 -0.01(-1.53%)
Jan 26, 2024 0.6320 0.6320 0.6200 0.6220 20,768 -0.01(-1.27%)
Jan 25, 2024 0.6400 0.6400 0.6209 0.6300 28,922 +0.00(+0.00%)
Jan 24, 2024 0.6200 0.6300 0.6064 0.6300 20,511 +0.00(+0.17%)
Jan 23, 2024 0.6148 0.6350 0.6148 0.6289 59,444 +0.02(+3.92%)
Jan 22, 2024 0.5920 0.6150 0.5850 0.6052 47,148 +0.01(+0.87%)
Jan 19, 2024 0.6200 0.6300 0.6000 0.6000 39,422 -0.01(-2.06%)
Jan 18, 2024 0.6200 0.6201 0.6042 0.6126 21,022 -0.01(-1.23%)
Jan 17, 2024 0.6200 0.6300 0.6000 0.6202 34,988 +0.02(+3.18%)
Jan 16, 2024 0.6100 0.6300 0.6000 0.6011 34,746 +0.00(+0.18%)
Jan 12, 2024 0.6000 0.6300 0.5990 0.6000 104,140 -0.01(-0.97%)
Jan 11, 2024 0.6000 0.6100 0.6000 0.6059 23,588 +0.01(+0.90%)
Jan 10, 2024 0.6321 0.6321 0.6005 0.6005 39,421 -0.01(-1.93%)
Jan 09, 2024 0.6376 0.6376 0.6011 0.6123 37,783 -0.02(-3.32%)
Jan 08, 2024 0.6350 0.6400 0.6200 0.6333 53,812 +0.01(+2.08%)
Jan 05, 2024 0.6066 0.6295 0.6066 0.6204 21,298 -0.00(-0.67%)
Jan 04, 2024 0.6350 0.6400 0.6066 0.6246 10,669 -0.00(-0.70%)
Jan 03, 2024 0.6200 0.6405 0.6200 0.6290 35,767 +0.01(+1.44%)
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.