Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Applied Dna Scns (NQ: APDN )

0.4857 -0.0456 (-8.58%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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 Sausalito

Find A Business

or Browse Listings

Applied Dna Scns (NQ: APDN )

Historical Prices