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 )

0.3376 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, Apr 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 (%)
Oct 30, 2020 6.800 7.980 6.600 7.710 396,100 +0.86(+12.55%)
Oct 29, 2020 6.860 6.930 6.790 6.850 15,095 -0.05(-0.72%)
Oct 28, 2020 7.030 7.080 6.550 6.900 92,677 -0.24(-3.36%)
Oct 27, 2020 7.550 7.610 7.010 7.140 110,016 -0.49(-6.42%)
Oct 26, 2020 7.600 7.670 7.300 7.630 124,810 -0.07(-0.91%)
Oct 23, 2020 7.800 7.850 7.540 7.700 82,800 -0.11(-1.41%)
Oct 22, 2020 7.750 7.900 7.750 7.810 75,596 +0.06(+0.77%)
Oct 21, 2020 7.980 7.980 7.660 7.750 35,640 -0.18(-2.27%)
Oct 20, 2020 7.530 8.040 7.500 7.930 92,908 +0.39(+5.17%)
Oct 19, 2020 7.660 7.800 7.530 7.540 51,478 -0.16(-2.08%)
Oct 16, 2020 7.860 7.950 7.640 7.700 96,600 -0.20(-2.53%)
Oct 15, 2020 7.980 8.100 7.830 7.900 95,699 -0.22(-2.71%)
Oct 14, 2020 8.160 8.209 8.020 8.120 184,713 -0.04(-0.49%)
Oct 13, 2020 8.050 8.410 7.910 8.160 375,287 +0.17(+2.13%)
Oct 12, 2020 7.850 8.190 7.660 7.990 248,269 +0.35(+4.58%)
Oct 09, 2020 7.620 7.710 7.570 7.640 58,900 -0.02(-0.26%)
Oct 08, 2020 7.650 7.716 7.540 7.660 54,939 +0.12(+1.59%)
Oct 07, 2020 7.700 7.820 7.530 7.540 71,980 -0.17(-2.20%)
Oct 06, 2020 7.590 7.740 7.500 7.710 98,589 +0.21(+2.80%)
Oct 05, 2020 7.470 7.620 7.420 7.500 43,262 +0.10(+1.35%)
Oct 02, 2020 7.570 7.670 7.370 7.400 116,800 -0.20(-2.63%)
Oct 01, 2020 7.680 7.845 7.550 7.600 82,329 -0.13(-1.68%)
Sep 30, 2020 7.800 8.060 7.670 7.730 96,646 -0.07(-0.90%)
Sep 29, 2020 8.380 8.940 7.720 7.800 621,444 -0.54(-6.47%)
Sep 28, 2020 7.750 8.380 7.600 8.340 211,684 +0.69(+9.02%)
Sep 25, 2020 7.770 7.881 7.650 7.650 63,900 -0.19(-2.42%)
Sep 24, 2020 7.660 7.880 7.650 7.840 165,279 +0.07(+0.90%)
Sep 23, 2020 7.780 7.820 7.650 7.770 155,940 +0.03(+0.39%)
Sep 22, 2020 7.730 7.790 7.500 7.740 80,908 +0.00(+0.00%)
Sep 21, 2020 7.690 7.840 7.410 7.740 141,514 -0.02(-0.26%)
Sep 18, 2020 8.250 8.390 7.410 7.760 248,700 -0.48(-5.83%)
Sep 17, 2020 8.280 8.400 8.140 8.240 113,987 -0.17(-2.02%)
Sep 16, 2020 8.150 8.430 8.030 8.410 280,571 +0.25(+3.06%)
Sep 15, 2020 8.150 8.250 8.080 8.160 75,074 +0.04(+0.49%)
Sep 14, 2020 8.060 8.290 8.060 8.120 84,128 +0.00(+0.00%)
Sep 11, 2020 8.110 8.160 7.890 8.120 146,700 +0.01(+0.12%)
Sep 10, 2020 8.060 8.390 8.010 8.110 131,869 +0.06(+0.75%)
Sep 09, 2020 8.000 8.170 7.730 8.050 357,343 -0.07(-0.86%)
Sep 08, 2020 7.520 8.320 7.300 8.120 348,920 +0.47(+6.14%)
Sep 04, 2020 7.370 7.650 7.100 7.650 216,600 +0.12(+1.59%)
Sep 03, 2020 7.190 7.680 6.940 7.530 238,774 +0.23(+3.15%)
Sep 02, 2020 7.380 7.510 7.160 7.300 204,645 -0.09(-1.22%)
Sep 01, 2020 7.290 7.480 7.160 7.390 186,775 +0.06(+0.82%)
Aug 31, 2020 7.550 7.550 7.210 7.330 208,598 -0.31(-4.06%)
Aug 28, 2020 7.610 7.840 7.350 7.640 257,900 +0.29(+3.95%)
Aug 27, 2020 8.390 8.580 7.080 7.350 1,085,516 -1.26(-14.63%)
Aug 26, 2020 8.850 8.950 8.500 8.610 198,088 -0.24(-2.71%)
Aug 25, 2020 8.860 9.080 8.750 8.850 376,865 -0.15(-1.67%)
Aug 24, 2020 9.140 9.400 8.730 9.000 542,374 -0.30(-3.23%)
Aug 21, 2020 9.110 9.450 8.890 9.300 317,000 +0.05(+0.54%)
Aug 20, 2020 9.610 9.610 9.080 9.250 340,960 -0.26(-2.73%)
Aug 19, 2020 9.360 9.600 9.270 9.510 323,304 +0.09(+0.96%)
Aug 18, 2020 9.440 9.730 9.160 9.420 429,301 -0.06(-0.63%)
Aug 17, 2020 9.310 9.680 9.200 9.480 611,764 +0.19(+2.05%)
Aug 14, 2020 9.050 9.330 8.870 9.290 480,400 +0.20(+2.20%)
Aug 13, 2020 8.850 9.220 8.650 9.090 354,856 +0.25(+2.83%)
Aug 12, 2020 9.840 10.11 8.800 8.840 809,762 -0.98(-9.98%)
Aug 11, 2020 9.850 10.23 9.710 9.820 612,771 -0.02(-0.20%)
Aug 10, 2020 9.880 10.38 9.710 9.840 423,191 -0.16(-1.60%)
Aug 07, 2020 9.840 10.24 9.610 10.00 646,100 -0.97(-8.84%)
Aug 06, 2020 10.64 10.99 10.57 10.97 697,913 +0.37(+3.49%)
Aug 05, 2020 10.86 11.01 10.48 10.60 613,029 -0.27(-2.48%)
Aug 04, 2020 9.670 11.20 9.630 10.87 1,102,207 +1.18(+12.18%)
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.