Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Applied Dna Scns (NQ: APDN )

4.370 -0.630 (-12.60%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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 (%)
Jan 31, 2023 1.450 1.520 1.450 1.480 49,296 +0.01(+0.68%)
Jan 30, 2023 1.480 1.500 1.440 1.470 63,869 +0.00(+0.00%)
Jan 27, 2023 1.420 1.500 1.410 1.470 85,729 +0.00(+0.00%)
Jan 26, 2023 1.450 1.500 1.410 1.470 55,719 +0.06(+4.26%)
Jan 25, 2023 1.520 1.585 1.310 1.410 225,297 -0.14(-9.03%)
Jan 24, 2023 1.550 1.620 1.540 1.550 59,664 -0.07(-4.32%)
Jan 23, 2023 1.590 1.620 1.480 1.620 110,428 +0.07(+4.52%)
Jan 20, 2023 1.600 1.619 1.430 1.550 181,493 -0.07(-4.32%)
Jan 19, 2023 1.620 1.650 1.570 1.620 60,024 -0.03(-1.82%)
Jan 18, 2023 1.670 1.690 1.578 1.650 64,169 +0.01(+0.61%)
Jan 17, 2023 1.700 1.700 1.610 1.640 114,012 -0.05(-2.96%)
Jan 13, 2023 1.650 1.700 1.630 1.690 117,164 +0.02(+1.20%)
Jan 12, 2023 1.650 1.700 1.610 1.670 75,530 -0.02(-1.18%)
Jan 11, 2023 1.570 1.760 1.560 1.690 146,298 +0.08(+4.97%)
Jan 10, 2023 1.600 1.640 1.580 1.610 65,437 +0.00(+0.00%)
Jan 09, 2023 1.650 1.680 1.581 1.610 80,971 -0.04(-2.42%)
Jan 06, 2023 1.600 1.700 1.600 1.650 121,105 +0.00(+0.00%)
Jan 05, 2023 1.600 1.925 1.564 1.650 614,923 +0.03(+1.85%)
Jan 04, 2023 1.550 1.620 1.516 1.620 144,536 +0.05(+3.18%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.