Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Applied Dna Scns (NQ: APDN )

0.3584 +0.0208 (+6.16%)

Streaming Delayed Price Updated: 1:29 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 18, 2024	0.3378	0.3763	0.3300	0.3376	130,298	+0.00(+1.38%)
Apr 17, 2024	0.3700	0.3700	0.3131	0.3330	83,626	-0.01(-3.28%)
Apr 16, 2024	0.3600	0.3800	0.3400	0.3443	177,140	-0.02(-4.41%)
Apr 15, 2024	0.3900	0.3899	0.3601	0.3602	123,341	-0.02(-4.91%)
Apr 12, 2024	0.3870	0.3970	0.3750	0.3788	37,002	-0.00(-0.58%)
Apr 11, 2024	0.3925	0.3981	0.3800	0.3810	103,037	-0.01(-3.35%)
Apr 10, 2024	0.3900	0.4200	0.3843	0.3942	46,868	+0.00(+0.46%)
Apr 09, 2024	0.4000	0.4300	0.3843	0.3924	96,673	-0.00(-1.03%)
Apr 08, 2024	0.3990	0.4000	0.3900	0.3965	104,872	+0.01(+1.64%)
Apr 05, 2024	0.4100	0.4200	0.3900	0.3901	84,749	-0.01(-2.50%)
Apr 04, 2024	0.3900	0.4211	0.3702	0.4001	350,034	-0.04(-9.48%)
Apr 03, 2024	0.4200	0.4500	0.4100	0.4420	95,396	+0.01(+3.03%)
Apr 02, 2024	0.4410	0.4440	0.4051	0.4290	50,354	+0.01(+2.14%)
Apr 01, 2024	0.4300	0.4600	0.4200	0.4200	139,363	+0.01(+2.44%)
Mar 28, 2024	0.4300	0.4490	0.4100	0.4100	50,495	-0.02(-4.21%)
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%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Applied Dna Scns (NQ: APDN )

Historical Prices