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 )

1.320 -0.050 (-3.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 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 30, 2015 2840 2956 2608 2752 112 -48.00(-1.71%)
Jan 29, 2015 2680 2840 2600 2800 249 +184.00(+7.03%)
Jan 28, 2015 2544 2800 2544 2616 303 +80.00(+3.15%)
Jan 27, 2015 2408 2560 2376 2536 58 +128.00(+5.32%)
Jan 26, 2015 2360 2484 2352 2408 72 +56.00(+2.38%)
Jan 23, 2015 2328 2384 2280 2352 82 +40.00(+1.73%)
Jan 22, 2015 2242 2320 2209 2312 48 +32.00(+1.40%)
Jan 21, 2015 2328 2328 2272 2280 34 -48.00(-2.06%)
Jan 20, 2015 2256 2336 2200 2328 79 +104.00(+4.68%)
Jan 16, 2015 2200 2232 2200 2224 16 +0.00(+0.00%)
Jan 15, 2015 2224 2280 2200 2224 73 -8.00(-0.36%)
Jan 14, 2015 2224 2232 2128 2232 81 +32.00(+1.45%)
Jan 13, 2015 2168 2240 2168 2200 66 +16.00(+0.73%)
Jan 12, 2015 2240 2264 2168 2184 44 -56.00(-2.50%)
Jan 09, 2015 2240 2320 2240 2240 41 -40.00(-1.75%)
Jan 08, 2015 2224 2280 2184 2280 76 +56.00(+2.52%)
Jan 07, 2015 2176 2248 2152 2224 36 +56.00(+2.58%)
Jan 06, 2015 2256 2256 2120 2168 140 -88.00(-3.90%)
Jan 05, 2015 2360 2360 2240 2256 78 -88.00(-3.75%)
Jan 02, 2015 2400 2400 2224 2344 93 +32.00(+1.38%)
Dec 31, 2014 2256 2312 2312 2312 238 +24.00(+1.05%)
Dec 30, 2014 2248 2352 2248 2288 40 -16.00(-0.69%)
Dec 29, 2014 2296 2360 2240 2304 119 +16.00(+0.70%)
Dec 26, 2014 2392 2392 2280 2288 49 -120.00(-4.98%)
Dec 24, 2014 2400 2408 2408 2408 43 +8.00(+0.33%)
Dec 23, 2014 2280 2400 2176 2400 150 +112.00(+4.90%)
Dec 22, 2014 2408 2408 2280 2288 68 +128.00(+5.93%)
Dec 19, 2014 2440 2464 2160 2160 274 -280.00(-11.48%)
Dec 18, 2014 2184 2480 2088 2440 215 +192.00(+8.54%)
Dec 17, 2014 2352 2352 2040 2248 128 -104.00(-4.42%)
Dec 16, 2014 2320 2352 2064 2352 91 +8.00(+0.34%)
Dec 15, 2014 2080 2344 2056 2344 111 +208.00(+9.74%)
Dec 12, 2014 2184 2256 2080 2136 189 -32.00(-1.48%)
Dec 11, 2014 2272 2304 2096 2168 46 -24.00(-1.09%)
Dec 10, 2014 2280 2360 2160 2192 73 -88.00(-3.86%)
Dec 09, 2014 2216 2343 2160 2280 67 -72.00(-3.06%)
Dec 08, 2014 2376 2376 2248 2352 114 -8.00(-0.34%)
Dec 05, 2014 2320 2376 2200 2360 100 +48.00(+2.08%)
Dec 04, 2014 2304 2544 2184 2312 424 +136.00(+6.25%)
Dec 03, 2014 1960 2200 1840 2176 184 +200.08(+10.13%)
Dec 02, 2014 1640 2032 1616 1976 264 +311.92(+18.75%)
Dec 01, 2014 1824 1824 1648 1664 187 -176.00(-9.57%)
Nov 28, 2014 1816 1992 1800 1840 69 -5.92(-0.32%)
Nov 26, 2014 2000 1846 1846 1846 138 -154.08(-7.70%)
Nov 25, 2014 2008 2056 1832 2000 169 -16.00(-0.79%)
Nov 24, 2014 2040 2100 1968 2016 202 -48.00(-2.33%)
Nov 21, 2014 2088 2144 2064 2064 139 -88.00(-4.09%)
Nov 20, 2014 2176 2176 2120 2152 207 -24.00(-1.10%)
Nov 19, 2014 2080 2240 2080 2176 174 -24.00(-1.09%)
Nov 18, 2014 2088 2216 2088 2200 277 +0.00(+0.00%)
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.