Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

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

Applied Dna Scns (NQ: APDN )

1.245 +0.035 (+2.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Sep 20, 2024 1.210 1.280 1.210 1.245 640,710 +0.04(+2.89%)
Sep 19, 2024 1.320 1.340 1.185 1.210 1,412,695 -0.11(-8.33%)
Sep 18, 2024 1.410 1.420 1.320 1.320 1,073,710 -0.05(-3.65%)
Sep 17, 2024 1.360 1.430 1.310 1.370 1,707,340 +0.04(+3.01%)
Sep 16, 2024 1.410 1.455 1.311 1.330 946,900 -0.04(-2.92%)
Sep 13, 2024 1.520 1.570 1.315 1.370 1,640,881 -0.13(-8.67%)
Sep 12, 2024 1.500 1.580 1.400 1.500 2,563,396 -0.01(-0.66%)
Sep 11, 2024 1.570 1.880 1.460 1.510 32,400,060 +0.23(+17.97%)
Sep 10, 2024 1.350 1.375 1.250 1.280 1,159,960 -0.11(-7.91%)
Sep 09, 2024 1.450 1.470 1.300 1.390 1,154,936 -0.06(-4.14%)
Sep 06, 2024 1.280 1.560 1.140 1.450 4,502,939 +0.14(+10.69%)
Sep 05, 2024 1.180 1.540 1.130 1.310 6,228,812 +0.11(+9.17%)
Sep 04, 2024 1.600 1.610 1.110 1.200 4,014,616 -0.32(-21.05%)
Sep 03, 2024 1.830 1.830 1.520 1.520 3,012,286 -0.39(-20.42%)
Aug 30, 2024 2.210 2.240 1.810 1.910 4,052,121 -0.30(-13.57%)
Aug 29, 2024 2.490 2.635 2.070 2.210 5,305,868 -0.21(-8.68%)
Aug 28, 2024 2.570 2.930 2.360 2.420 13,469,831 +0.03(+1.26%)
Aug 27, 2024 2.260 2.830 2.260 2.390 15,364,329 +0.19(+8.64%)
Aug 26, 2024 2.440 2.440 2.110 2.200 7,558,897 -0.34(-13.39%)
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%)
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 3.735 494,597 +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%)
May 01, 2024 3.940 4.389 3.705 4.030 49,997 +0.03(+0.75%)
Apr 30, 2024 3.780 4.090 3.600 4.000 46,184 +0.15(+3.90%)
Apr 29, 2024 4.250 4.340 3.702 3.850 36,355 -0.52(-11.90%)
Apr 26, 2024 4.810 4.920 4.100 4.370 84,077 -0.63(-12.60%)
Apr 25, 2024 4.540 5.070 4.070 5.000 102,168 +0.22(+4.69%)
Apr 24, 2024 5.128 5.600 4.400 4.776 60,860 -1.02(-17.66%)
Apr 23, 2024 6.600 6.780 5.600 5.800 42,277 -0.80(-12.12%)
Apr 22, 2024 7.000 7.102 6.600 6.600 1,780 -0.26(-3.82%)
Apr 19, 2024 6.760 7.402 6.602 6.862 4,263 +0.11(+1.63%)
Apr 18, 2024 6.756 7.526 6.600 6.752 6,514 +0.09(+1.38%)
Apr 17, 2024 7.400 7.400 6.262 6.660 4,181 -0.23(-3.28%)
Apr 16, 2024 7.200 7.600 6.800 6.886 8,857 -0.32(-4.41%)
Apr 15, 2024 7.800 7.798 7.202 7.204 6,167 -0.37(-4.91%)
Apr 12, 2024 7.740 7.940 7.500 7.576 1,850 -0.04(-0.58%)
Apr 11, 2024 7.850 7.962 7.600 7.620 5,151 -0.26(-3.35%)
Apr 10, 2024 7.800 8.400 7.686 7.884 2,343 +0.04(+0.46%)
Apr 09, 2024 8.000 8.600 7.686 7.848 4,833 -0.08(-1.03%)
Apr 08, 2024 7.980 8.000 7.800 7.930 5,243 +0.13(+1.64%)
Apr 05, 2024 8.200 8.400 7.800 7.802 4,237 -0.20(-2.50%)
Apr 04, 2024 7.800 8.422 7.404 8.002 17,501 -0.84(-9.48%)
Apr 03, 2024 8.400 9.000 8.200 8.840 4,769 +0.26(+3.03%)
Apr 02, 2024 8.820 8.880 8.102 8.580 2,517 +0.18(+2.14%)
Apr 01, 2024 8.600 9.200 8.400 8.400 6,968 +0.20(+2.44%)
Mar 28, 2024 8.600 8.980 8.200 8.200 2,524 -0.36(-4.21%)
Mar 27, 2024 8.620 8.980 8.200 8.560 3,128 -0.15(-1.77%)
Mar 26, 2024 9.600 9.798 8.712 8.714 4,068 -0.89(-9.23%)
Mar 25, 2024 9.840 9.998 9.232 9.600 2,899 -0.38(-3.81%)
Mar 22, 2024 10.13 10.13 9.400 9.980 4,789 -0.02(-0.20%)
Mar 21, 2024 10.13 10.13 9.060 10.00 5,450 +0.00(+0.00%)
Mar 20, 2024 9.380 10.44 8.600 10.00 10,593 +1.07(+11.98%)
Mar 19, 2024 8.200 9.554 8.200 8.930 11,346 +0.13(+1.48%)
Mar 18, 2024 7.454 9.034 7.400 8.800 51,541 +1.44(+19.57%)
Mar 15, 2024 8.202 8.602 7.360 7.360 12,160 -0.08(-1.08%)
Mar 14, 2024 10.00 10.75 7.440 7.440 23,133 -2.23(-23.08%)
Mar 13, 2024 10.80 11.02 9.672 9.672 7,098 -0.93(-8.75%)
Mar 12, 2024 11.20 11.76 10.60 10.60 4,334 +0.00(+0.00%)
Mar 11, 2024 11.00 11.40 10.40 10.60 2,504 -0.28(-2.57%)
Mar 08, 2024 10.80 11.00 10.35 10.88 7,428 -0.32(-2.86%)
Mar 07, 2024 11.30 11.50 11.00 11.20 1,779 -0.04(-0.36%)
Mar 06, 2024 11.18 11.40 10.82 11.24 5,950 -0.16(-1.40%)
Mar 05, 2024 11.00 11.50 10.96 11.40 3,189 +0.36(+3.26%)
Mar 04, 2024 11.20 11.60 11.00 11.04 4,124 -0.16(-1.43%)
Mar 01, 2024 11.60 12.00 11.00 11.20 5,766 -0.43(-3.66%)
Feb 29, 2024 12.38 12.38 11.40 11.63 2,071 -0.29(-2.47%)
Feb 28, 2024 12.00 12.20 11.22 11.92 2,264 +0.08(+0.68%)
Feb 27, 2024 12.36 12.46 11.80 11.84 5,938 -0.52(-4.21%)
Feb 26, 2024 12.81 13.00 11.80 12.36 3,943 -0.64(-4.92%)
Feb 23, 2024 13.20 14.40 12.22 13.00 7,025 -0.15(-1.14%)
Feb 22, 2024 13.40 13.78 12.98 13.15 4,234 -0.25(-1.87%)
Feb 21, 2024 14.40 14.40 12.98 13.40 10,396 -0.22(-1.62%)
Feb 20, 2024 13.74 14.40 13.00 13.62 16,852 +0.82(+6.41%)
Feb 16, 2024 12.00 13.50 11.91 12.80 19,088 +0.68(+5.63%)
Feb 15, 2024 11.80 12.30 11.40 12.12 1,272 +0.04(+0.31%)
Feb 14, 2024 11.65 12.40 11.60 12.08 5,377 +0.28(+2.37%)
Feb 13, 2024 11.89 12.01 11.22 11.80 1,792 +0.48(+4.24%)
Feb 12, 2024 12.20 12.40 11.20 11.32 2,017 -0.88(-7.21%)
Feb 09, 2024 11.80 12.60 11.40 12.20 6,083 +0.20(+1.67%)
Feb 08, 2024 12.60 12.60 11.80 12.00 5,094 +0.00(+0.00%)
Feb 07, 2024 12.00 12.41 11.80 12.00 7,050 +0.69(+6.10%)
Feb 06, 2024 11.20 11.40 10.80 11.31 2,617 +0.06(+0.55%)
Feb 05, 2024 11.50 12.00 11.10 11.25 2,197 -0.24(-2.06%)
Feb 02, 2024 12.00 12.00 11.15 11.48 3,010 -0.52(-4.30%)
Feb 01, 2024 11.20 12.18 11.20 12.00 1,601 +0.45(+3.90%)
Jan 31, 2024 11.40 12.38 10.39 11.55 6,941 -0.45(-3.75%)
Jan 30, 2024 12.40 12.46 12.00 12.00 919 -0.25(-2.04%)
Jan 29, 2024 12.40 12.64 12.20 12.25 954 -0.19(-1.53%)
Jan 26, 2024 12.64 12.64 12.40 12.44 1,038 -0.16(-1.27%)
Jan 25, 2024 12.80 12.80 12.42 12.60 1,446 +0.00(+0.00%)
Jan 24, 2024 12.40 12.60 12.13 12.60 1,025 +0.02(+0.17%)
Jan 23, 2024 12.30 12.70 12.30 12.58 2,972 +0.47(+3.92%)
Jan 22, 2024 11.84 12.30 11.70 12.10 2,357 +0.10(+0.87%)
Jan 19, 2024 12.40 12.60 12.00 12.00 1,971 -0.25(-2.06%)
Jan 18, 2024 12.40 12.40 12.08 12.25 1,051 -0.15(-1.23%)
Jan 17, 2024 12.40 12.60 12.00 12.40 1,749 +0.38(+3.18%)
Jan 16, 2024 12.20 12.60 12.00 12.02 1,737 +0.02(+0.18%)
Jan 12, 2024 12.00 12.60 11.98 12.00 5,207 -0.12(-0.97%)
Jan 11, 2024 12.00 12.20 12.00 12.12 1,179 +0.11(+0.90%)
Jan 10, 2024 12.64 12.64 12.01 12.01 1,971 -0.24(-1.93%)
Jan 09, 2024 12.75 12.75 12.02 12.25 1,889 -0.42(-3.32%)
Jan 08, 2024 12.70 12.80 12.40 12.67 2,690 +0.26(+2.08%)
Jan 05, 2024 12.13 12.59 12.13 12.41 1,064 -0.08(-0.67%)
Jan 04, 2024 12.70 12.80 12.13 12.49 533 -0.09(-0.70%)
Jan 03, 2024 12.40 12.81 12.40 12.58 1,788 +0.18(+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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.