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 (%)
Mar 28, 2024 0.4300 0.4490 0.4100 0.4100 50,495 -0.02(-4.21%)
Mar 27, 2024 0.4310 0.4490 0.4100 0.4280 62,574 -0.01(-1.77%)
Mar 26, 2024 0.4800 0.4899 0.4356 0.4357 81,373 -0.04(-9.23%)
Mar 25, 2024 0.4920 0.4999 0.4616 0.4800 57,984 -0.02(-3.81%)
Mar 22, 2024 0.5064 0.5064 0.4700 0.4990 95,784 -0.00(-0.20%)
Mar 21, 2024 0.5064 0.5064 0.4530 0.5000 109,005 +0.00(+0.00%)
Mar 20, 2024 0.4690 0.5220 0.4300 0.5000 211,864 +0.05(+11.98%)
Mar 19, 2024 0.4100 0.4777 0.4100 0.4465 226,928 +0.01(+1.48%)
Mar 18, 2024 0.3727 0.4517 0.3700 0.4400 1,030,833 +0.07(+19.57%)
Mar 15, 2024 0.4101 0.4301 0.3680 0.3680 243,203 -0.00(-1.08%)
Mar 14, 2024 0.5001 0.5374 0.3720 0.3720 462,674 -0.11(-23.08%)
Mar 13, 2024 0.5400 0.5512 0.4836 0.4836 141,971 -0.05(-8.75%)
Mar 12, 2024 0.5600 0.5880 0.5300 0.5300 86,699 +0.00(+0.00%)
Mar 11, 2024 0.5500 0.5700 0.5200 0.5300 50,091 -0.01(-2.57%)
Mar 08, 2024 0.5400 0.5500 0.5175 0.5440 148,577 -0.02(-2.86%)
Mar 07, 2024 0.5650 0.5750 0.5501 0.5600 35,581 -0.00(-0.36%)
Mar 06, 2024 0.5590 0.5700 0.5410 0.5620 119,000 -0.01(-1.40%)
Mar 05, 2024 0.5500 0.5750 0.5478 0.5700 63,795 +0.02(+3.26%)
Mar 04, 2024 0.5600 0.5800 0.5500 0.5520 82,499 -0.01(-1.43%)
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.