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:

Applied Dna Scns (NQ: APDN )

5.400 USD -0.150 (-2.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 4.020 4.250 4.000 4.020 92,874 -0.05(-1.23%)
Mar 30, 2020 4.340 4.430 4.060 4.070 157,627 -0.27(-6.22%)
Mar 27, 2020 4.250 4.550 4.102 4.340 273,600 +0.11(+2.60%)
Mar 26, 2020 4.060 4.650 3.950 4.230 594,757 +0.15(+3.68%)
Mar 25, 2020 3.940 4.100 3.660 4.080 380,009 +0.08(+2.00%)
Mar 24, 2020 4.580 4.580 3.830 4.000 660,653 +0.02(+0.50%)
Mar 23, 2020 4.100 4.410 3.890 3.980 527,440 -0.68(-14.59%)
Mar 20, 2020 4.670 5.480 4.160 4.660 1,355,000 -0.84(-15.27%)
Mar 19, 2020 7.220 8.950 4.940 5.500 4,942,676 -1.46(-20.98%)
Mar 18, 2020 3.140 7.750 2.950 6.960 3,988,380 +3.83(+122.36%)
Mar 17, 2020 3.440 3.450 2.900 3.130 233,733 +0.27(+9.44%)
Mar 16, 2020 2.760 3.290 2.520 2.860 249,333 +0.06(+2.14%)
Mar 13, 2020 2.950 3.160 2.640 2.800 173,600 -0.28(-9.09%)
Mar 12, 2020 4.010 4.010 2.640 3.080 466,300 -1.02(-24.88%)
Mar 11, 2020 3.990 4.310 3.980 4.100 235,215 +0.03(+0.74%)
Mar 10, 2020 4.400 4.400 3.930 4.070 344,583 -0.16(-3.78%)
Mar 09, 2020 4.500 4.510 4.060 4.230 488,861 -0.46(-9.81%)
Mar 06, 2020 4.850 4.930 4.559 4.690 508,000 -0.22(-4.48%)
Mar 05, 2020 4.470 5.150 4.390 4.910 1,521,752 +0.51(+11.59%)
Mar 04, 2020 4.760 4.760 4.350 4.400 499,719 -0.38(-7.95%)
Mar 03, 2020 4.550 4.990 4.260 4.780 1,699,583 -0.40(-7.72%)
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.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.