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 )

5.120 USD -0.480 (-8.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 119.60 122.00 117.60 120.40 1,371 +1.20(+1.01%)
Apr 28, 2016 122.00 124.40 117.20 119.20 1,307 -4.60(-3.72%)
Apr 27, 2016 121.20 124.40 120.40 123.80 1,687 +2.60(+2.15%)
Apr 26, 2016 121.60 124.40 121.20 121.20 1,886 -1.40(-1.14%)
Apr 25, 2016 125.60 128.00 122.00 122.60 930 -3.00(-2.39%)
Apr 22, 2016 127.60 130.00 125.60 125.60 898 -0.80(-0.63%)
Apr 21, 2016 126.40 126.80 122.80 126.40 993 +1.20(+0.96%)
Apr 20, 2016 126.40 127.01 123.60 125.20 1,097 +2.00(+1.62%)
Apr 19, 2016 128.00 128.00 122.00 123.20 1,285 -3.20(-2.53%)
Apr 18, 2016 120.00 128.00 120.00 126.40 2,723 +3.20(+2.60%)
Apr 15, 2016 126.00 129.60 123.20 123.20 2,465 -4.40(-3.45%)
Apr 14, 2016 123.60 128.00 120.81 127.60 1,793 +4.00(+3.24%)
Apr 13, 2016 120.80 126.00 119.60 123.60 675 +2.80(+2.32%)
Apr 12, 2016 121.60 122.37 118.80 120.80 1,186 -2.40(-1.95%)
Apr 11, 2016 116.80 128.40 116.80 123.20 3,239 +5.20(+4.41%)
Apr 08, 2016 118.40 124.40 116.80 118.00 2,901 -0.40(-0.34%)
Apr 07, 2016 120.00 122.00 118.00 118.40 2,348 -2.00(-1.66%)
Apr 06, 2016 124.00 124.40 120.40 120.40 2,933 -3.60(-2.90%)
Apr 05, 2016 130.00 130.00 124.00 124.00 2,589 -6.00(-4.62%)
Apr 04, 2016 133.20 135.95 125.20 130.00 2,964 -5.60(-4.13%)
Apr 01, 2016 135.60 140.00 134.40 135.60 2,949 -2.00(-1.45%)
Mar 31, 2016 144.80 146.00 137.20 137.60 1,368 -6.40(-4.44%)
Mar 30, 2016 144.00 144.80 136.00 144.00 948 +0.00(+0.00%)
Mar 29, 2016 136.40 146.40 134.00 144.00 2,584 +6.60(+4.80%)
Mar 28, 2016 140.00 141.60 136.00 137.40 1,973 -3.40(-2.41%)
Mar 24, 2016 147.20 140.80 140.80 140.80 1,592 -5.80(-3.96%)
Mar 23, 2016 148.00 149.52 140.80 146.60 3,250 -2.60(-1.74%)
Mar 22, 2016 145.60 149.60 140.40 149.20 4,432 +6.40(+4.48%)
Mar 21, 2016 134.80 145.20 132.40 142.80 5,917 +7.60(+5.62%)
Mar 18, 2016 124.40 139.36 122.00 135.20 6,926 +11.20(+9.03%)
Mar 17, 2016 122.00 124.00 118.44 124.00 2,602 +1.20(+0.98%)
Mar 16, 2016 118.40 122.80 114.80 122.80 2,465 +4.00(+3.37%)
Mar 15, 2016 119.60 122.88 118.40 118.80 2,103 -3.20(-2.62%)
Mar 14, 2016 121.20 123.20 119.20 122.00 1,517 -0.40(-0.33%)
Mar 11, 2016 120.00 123.40 118.00 122.40 3,024 +2.40(+2.00%)
Mar 10, 2016 123.60 123.60 118.00 120.00 1,075 -2.80(-2.28%)
Mar 09, 2016 120.00 122.80 118.40 122.80 1,453 +4.40(+3.72%)
Mar 08, 2016 121.20 124.40 114.72 118.40 5,197 -2.00(-1.66%)
Mar 07, 2016 116.40 123.60 116.40 120.40 3,591 +4.00(+3.44%)
Mar 04, 2016 111.20 120.00 111.20 116.40 3,901 +3.60(+3.19%)
Mar 03, 2016 112.80 116.80 109.20 112.80 2,226 +0.40(+0.36%)
Mar 02, 2016 112.00 114.40 105.20 112.40 2,182 +0.80(+0.72%)
Mar 01, 2016 116.40 116.40 111.20 111.60 4,217 -3.20(-2.79%)
Feb 29, 2016 110.40 117.08 110.00 114.80 2,747 +3.20(+2.87%)
Feb 26, 2016 111.20 114.80 106.40 111.60 2,597 +0.00(+0.00%)
Feb 25, 2016 108.00 113.60 106.80 111.60 1,622 +2.80(+2.57%)
Feb 24, 2016 101.60 109.20 98.40 108.80 2,850 +5.60(+5.43%)
Feb 23, 2016 104.00 104.80 102.80 103.20 1,969 -1.20(-1.15%)
Feb 22, 2016 104.00 109.60 104.00 104.40 1,957 +1.20(+1.16%)
Feb 19, 2016 108.80 110.00 100.00 103.20 5,951 -6.80(-6.18%)
Feb 18, 2016 113.20 114.92 108.00 110.00 3,032 -4.40(-3.85%)
Feb 17, 2016 117.60 118.80 112.00 114.40 3,625 -4.00(-3.38%)
Feb 16, 2016 112.00 119.20 112.00 118.40 2,572 +6.00(+5.34%)
Feb 12, 2016 110.80 112.40 112.40 112.40 2,115 +2.40(+2.18%)
Feb 11, 2016 100.80 118.00 100.80 110.00 5,470 -1.60(-1.43%)
Feb 10, 2016 111.20 113.20 110.40 111.60 2,798 +0.40(+0.36%)
Feb 09, 2016 112.00 118.80 110.40 111.20 2,514 -5.20(-4.47%)
Feb 08, 2016 120.00 123.00 116.00 116.40 2,483 -4.40(-3.64%)
Feb 05, 2016 124.80 126.00 120.40 120.80 1,223 -4.40(-3.51%)
Feb 04, 2016 123.60 126.00 122.40 125.20 646 +0.00(+0.00%)
Feb 03, 2016 126.80 126.80 123.60 125.20 1,004 -1.60(-1.26%)
Feb 02, 2016 124.40 127.12 122.00 126.80 1,588 +0.40(+0.32%)
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.