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 (%)
May 31, 2019 472.00 480.00 434.72 469.52 118 -1.68(-0.36%)
May 30, 2019 448.80 503.20 424.80 471.20 462 +39.20(+9.07%)
May 29, 2019 447.92 447.92 403.28 432.00 68 -8.00(-1.82%)
May 28, 2019 432.00 447.92 423.92 440.00 103 +17.60(+4.17%)
May 24, 2019 415.92 440.00 407.20 422.40 153 +6.40(+1.54%)
May 23, 2019 448.00 448.00 400.00 416.00 437 -30.32(-6.79%)
May 22, 2019 463.92 463.92 438.40 446.32 258 -17.60(-3.79%)
May 21, 2019 464.00 496.00 448.00 463.92 80 -0.08(-0.02%)
May 20, 2019 464.00 468.00 441.60 464.00 134 +16.16(+3.61%)
May 17, 2019 469.60 480.00 441.60 447.84 395 -32.16(-6.70%)
May 16, 2019 520.00 544.00 464.00 480.00 987 -11.12(-2.26%)
May 15, 2019 472.00 672.00 466.40 491.12 7,707 +35.12(+7.70%)
May 14, 2019 472.00 472.00 456.00 456.00 88 -9.92(-2.13%)
May 13, 2019 488.00 488.00 464.00 465.92 98 -22.16(-4.54%)
May 10, 2019 544.00 544.00 488.00 488.08 134 -47.92(-8.94%)
May 09, 2019 520.00 560.00 520.00 536.00 109 +16.16(+3.11%)
May 08, 2019 532.32 532.32 504.00 519.84 150 -12.48(-2.34%)
May 07, 2019 516.16 532.32 516.16 532.32 106 +16.16(+3.13%)
May 06, 2019 528.00 532.32 504.08 516.16 88 -16.16(-3.04%)
May 03, 2019 497.60 572.72 491.44 532.32 261 +34.48(+6.93%)
May 02, 2019 500.64 504.00 480.00 497.84 115 +1.84(+0.37%)
May 01, 2019 472.00 512.00 472.00 496.00 215 +23.92(+5.07%)
Apr 30, 2019 475.92 484.00 460.00 472.08 69 -10.72(-2.22%)
Apr 29, 2019 496.00 528.00 476.00 482.80 425 +18.88(+4.07%)
Apr 26, 2019 460.00 464.00 435.28 463.92 149 +15.84(+3.54%)
Apr 25, 2019 470.16 470.16 440.80 448.08 163 -22.08(-4.70%)
Apr 24, 2019 449.60 496.00 447.20 470.16 433 +14.16(+3.11%)
Apr 23, 2019 480.00 480.00 448.00 456.00 298 -24.00(-5.00%)
Apr 22, 2019 464.00 544.00 448.00 480.00 1,112 +22.40(+4.90%)
Apr 18, 2019 472.00 472.00 456.00 457.60 151 -12.64(-2.69%)
Apr 17, 2019 496.16 503.92 448.00 470.24 150 -24.72(-4.99%)
Apr 16, 2019 528.00 528.00 494.96 494.96 173 -33.04(-6.26%)
Apr 15, 2019 528.00 560.00 520.00 528.00 122 +7.84(+1.51%)
Apr 12, 2019 528.00 544.00 512.00 520.16 128 +6.48(+1.26%)
Apr 11, 2019 520.00 535.12 504.00 513.68 53 -6.32(-1.22%)
Apr 10, 2019 504.00 535.92 504.00 520.00 329 +16.00(+3.17%)
Apr 09, 2019 520.00 522.64 504.00 504.00 117 -19.92(-3.80%)
Apr 08, 2019 552.00 560.00 520.00 523.92 368 -22.48(-4.11%)
Apr 05, 2019 552.00 567.68 520.08 546.40 224 -5.60(-1.01%)
Apr 04, 2019 580.00 582.64 536.00 552.00 282 +0.00(+0.00%)
Apr 03, 2019 536.00 600.00 496.00 552.00 1,248 +16.00(+2.99%)
Apr 02, 2019 557.60 557.60 512.96 536.00 491 -24.00(-4.29%)
Apr 01, 2019 528.00 568.00 512.00 560.00 1,392 -10.00(-1.75%)
Mar 29, 2019 664.00 736.00 500.80 570.00 15,785 +138.08(+31.97%)
Mar 28, 2019 431.92 475.12 431.92 431.92 78 +0.00(+0.00%)
Mar 27, 2019 444.80 445.12 421.76 431.92 72 -13.84(-3.10%)
Mar 26, 2019 448.00 454.72 417.04 445.76 84 -2.24(-0.50%)
Mar 25, 2019 472.00 480.00 440.00 448.00 176 -22.88(-4.86%)
Mar 22, 2019 544.00 544.00 440.00 470.88 343 -47.52(-9.17%)
Mar 21, 2019 528.00 544.00 512.24 518.40 103 -16.56(-3.10%)
Mar 20, 2019 528.00 544.00 520.08 534.96 92 -17.04(-3.09%)
Mar 19, 2019 536.00 583.92 504.80 552.00 622 +24.00(+4.55%)
Mar 18, 2019 527.52 560.00 504.16 528.00 90 +8.00(+1.54%)
Mar 15, 2019 528.00 555.76 506.40 520.00 221 -16.00(-2.99%)
Mar 14, 2019 512.00 541.92 506.40 536.00 48 -6.56(-1.21%)
Mar 13, 2019 496.00 542.56 496.00 542.56 72 +46.56(+9.39%)
Mar 12, 2019 482.24 512.08 482.24 496.00 48 +8.00(+1.64%)
Mar 11, 2019 496.00 528.00 488.00 488.00 111 -24.00(-4.69%)
Mar 08, 2019 528.00 544.00 488.96 512.00 207 -19.92(-3.74%)
Mar 07, 2019 552.00 552.00 528.00 531.92 143 -4.08(-0.76%)
Mar 06, 2019 552.00 552.00 536.00 536.00 79 -8.00(-1.47%)
Mar 05, 2019 560.00 560.00 480.00 544.00 340 +30.40(+5.92%)
Mar 04, 2019 512.00 527.92 472.00 513.60 218 +1.60(+0.31%)
Mar 01, 2019 568.00 568.00 496.00 512.00 229 -26.64(-4.95%)
Feb 28, 2019 581.60 584.00 520.00 538.64 235 -5.36(-0.99%)
Feb 27, 2019 552.00 576.00 528.80 544.00 138 -8.00(-1.45%)
Feb 26, 2019 568.00 568.00 520.00 552.00 295 -8.00(-1.43%)
Feb 25, 2019 536.00 592.00 520.00 560.00 726 +8.00(+1.45%)
Feb 22, 2019 456.00 560.00 456.00 552.00 1,054 +95.92(+21.03%)
Feb 21, 2019 440.00 464.00 440.00 456.08 207 +16.08(+3.65%)
Feb 20, 2019 440.00 469.76 440.00 440.00 199 +0.00(+0.00%)
Feb 19, 2019 464.00 480.00 440.00 440.00 223 +0.00(+0.00%)
Feb 15, 2019 416.00 460.00 416.00 440.00 422 +24.00(+5.77%)
Feb 14, 2019 448.00 448.00 408.00 416.00 384 -12.00(-2.80%)
Feb 13, 2019 472.00 504.00 424.24 428.00 747 -40.00(-8.55%)
Feb 12, 2019 416.00 544.00 384.16 468.00 4,675 +116.00(+32.95%)
Feb 11, 2019 360.00 384.00 352.00 352.00 442 -8.00(-2.22%)
Feb 08, 2019 392.00 408.00 352.00 360.00 1,258 -48.24(-11.82%)
Feb 07, 2019 480.56 480.64 384.00 408.24 2,383 -119.76(-22.68%)
Feb 06, 2019 400.00 544.00 336.00 528.00 3,148 +136.00(+34.69%)
Feb 05, 2019 392.00 408.00 392.00 392.00 462 +0.00(+0.00%)
Feb 04, 2019 328.00 432.00 328.00 392.00 2,457 +64.00(+19.51%)
Feb 01, 2019 352.00 352.00 320.00 328.00 369 -26.48(-7.47%)
Jan 31, 2019 372.64 372.64 352.00 354.48 432 -9.52(-2.62%)
Jan 30, 2019 368.00 385.52 352.80 364.00 466 -24.48(-6.30%)
Jan 29, 2019 400.00 400.00 338.40 388.48 1,429 +9.36(+2.47%)
Jan 28, 2019 420.00 420.00 361.60 379.12 675 -36.88(-8.87%)
Jan 25, 2019 456.00 488.00 400.00 416.00 2,590 -34.40(-7.64%)
Jan 24, 2019 380.00 452.00 372.16 450.40 5,164 +72.40(+19.15%)
Jan 23, 2019 368.00 383.60 360.00 378.00 288 +24.40(+6.90%)
Jan 22, 2019 354.08 368.00 344.16 353.60 186 -6.40(-1.78%)
Jan 18, 2019 360.00 360.00 320.00 360.00 379 +0.00(+0.00%)
Jan 17, 2019 384.00 392.00 352.00 360.00 368 -8.00(-2.17%)
Jan 16, 2019 360.00 384.00 352.00 368.00 907 +6.00(+1.66%)
Jan 15, 2019 368.00 368.00 321.76 362.00 123 +0.16(+0.04%)
Jan 14, 2019 312.00 374.88 312.00 361.84 339 +33.84(+10.32%)
Jan 11, 2019 360.00 376.00 328.00 328.00 164 -37.76(-10.32%)
Jan 10, 2019 382.56 385.92 360.00 365.76 242 -12.24(-3.24%)
Jan 09, 2019 368.00 392.00 364.00 378.00 572 +14.00(+3.85%)
Jan 08, 2019 373.36 384.00 336.00 364.00 806 +8.00(+2.25%)
Jan 07, 2019 340.00 399.92 320.00 356.00 489 +16.00(+4.71%)
Jan 04, 2019 351.20 351.20 308.00 340.00 267 -11.20(-3.19%)
Jan 03, 2019 350.40 352.00 312.00 351.20 403 +11.28(+3.32%)
Jan 02, 2019 312.00 339.92 277.60 339.92 227 +19.92(+6.23%)
Dec 31, 2018 320.00 340.00 280.00 320.00 779 +20.00(+6.67%)
Dec 28, 2018 288.00 360.00 280.00 300.00 1,568 +12.56(+4.37%)
Dec 27, 2018 280.00 312.00 264.00 287.44 617 -0.56(-0.19%)
Dec 26, 2018 336.00 336.00 280.00 288.00 814 -48.00(-14.29%)
Dec 24, 2018 280.00 360.00 272.00 336.00 1,958 +48.00(+16.67%)
Dec 21, 2018 288.00 296.00 240.00 288.00 7,079 -88.00(-23.40%)
Dec 20, 2018 560.08 560.08 376.00 20 -184.08(-32.87%)
Dec 19, 2018 624.00 668.00 560.00 560.08 166 -79.76(-12.47%)
Dec 18, 2018 647.84 654.40 608.08 639.84 111 +7.84(+1.24%)
Dec 17, 2018 744.00 744.00 600.00 632.00 452 -88.00(-12.22%)
Dec 14, 2018 816.00 816.00 688.00 720.00 390 -80.00(-10.00%)
Dec 13, 2018 904.00 904.00 781.60 800.00 285 -96.00(-10.71%)
Dec 12, 2018 856.00 932.00 848.00 896.00 357 +40.00(+4.67%)
Dec 11, 2018 840.00 895.92 840.00 856.00 69 +16.00(+1.90%)
Dec 10, 2018 880.00 887.92 816.00 840.00 401 +0.00(+0.00%)
Dec 07, 2018 848.00 880.00 832.00 840.00 84 +0.00(+0.00%)
Dec 06, 2018 856.00 912.00 832.00 840.00 163 -16.00(-1.87%)
Dec 04, 2018 864.00 888.00 832.00 856.00 195 -24.00(-2.73%)
Dec 03, 2018 896.00 909.76 856.00 880.00 292 +0.00(+0.00%)
Nov 30, 2018 944.00 944.00 880.00 880.00 63 -64.00(-6.78%)
Nov 29, 2018 936.00 944.00 888.80 944.00 65 +24.00(+2.61%)
Nov 28, 2018 904.00 968.00 880.00 920.00 296 +8.00(+0.88%)
Nov 27, 2018 920.00 944.00 880.00 912.00 60 +0.00(+0.00%)
Nov 26, 2018 904.00 928.00 896.08 912.00 50 +0.00(+0.00%)
Nov 23, 2018 872.00 912.00 872.00 912.00 35 +32.00(+3.64%)
Nov 21, 2018 880.00 880.00 880.00 0 +7.20(+0.82%)
Nov 20, 2018 896.00 907.60 864.00 872.80 93 -47.20(-5.13%)
Nov 19, 2018 888.00 992.00 864.00 920.00 680 +56.00(+6.48%)
Nov 16, 2018 880.00 888.00 848.00 864.00 35 -14.96(-1.70%)
Nov 15, 2018 851.52 888.00 851.52 878.96 90 +14.96(+1.73%)
Nov 14, 2018 888.00 907.68 848.00 864.00 108 -32.00(-3.57%)
Nov 13, 2018 904.00 920.00 848.00 896.00 117 +16.00(+1.82%)
Nov 12, 2018 912.00 912.00 848.00 880.00 60 -40.00(-4.35%)
Nov 09, 2018 944.00 944.00 892.00 920.00 60 -24.00(-2.54%)
Nov 08, 2018 960.00 960.00 902.80 944.00 128 -38.88(-3.96%)
Nov 07, 2018 904.00 1016 880.00 982.88 471 +78.88(+8.73%)
Nov 06, 2018 904.00 917.76 848.00 904.00 186 +16.00(+1.80%)
Nov 05, 2018 1008 1008 880.00 888.00 189 -80.00(-8.26%)
Nov 02, 2018 928.00 968.00 880.00 968.00 288 +56.00(+6.14%)
Nov 01, 2018 904.00 920.00 892.00 912.00 67 +32.00(+3.64%)
Oct 31, 2018 904.00 904.00 880.00 880.00 69 -24.00(-2.65%)
Oct 30, 2018 904.00 910.40 880.00 904.00 32 +8.00(+0.89%)
Oct 29, 2018 936.00 936.00 888.00 896.00 131 -40.00(-4.27%)
Oct 26, 2018 952.00 952.00 920.00 936.00 53 -8.00(-0.85%)
Oct 25, 2018 976.00 1024 944.00 944.00 53 -24.00(-2.48%)
Oct 24, 2018 984.00 1032 968.00 968.00 62 -16.00(-1.63%)
Oct 23, 2018 984.00 1008 960.00 984.00 47 -8.00(-0.81%)
Oct 22, 2018 1008 1072 984.00 992.00 82 -8.00(-0.80%)
Oct 19, 2018 1064 1144 1000 1000 142 -64.00(-6.02%)
Oct 18, 2018 1080 1088 1040 1064 82 -24.00(-2.21%)
Oct 17, 2018 1112 1120 1088 1088 53 -24.00(-2.16%)
Oct 16, 2018 1168 1200 1056 1112 140 -64.00(-5.44%)
Oct 15, 2018 1200 1240 1176 1176 138 +0.00(+0.00%)
Oct 12, 2018 1192 1192 1144 1176 80 +40.00(+3.52%)
Oct 11, 2018 1104 1192 1088 1136 143 +24.00(+2.16%)
Oct 10, 2018 1160 1160 1112 1112 122 -40.00(-3.47%)
Oct 09, 2018 1120 1202 1104 1152 62 +40.00(+3.60%)
Oct 08, 2018 1144 1200 1080 1112 84 -48.00(-4.14%)
Oct 05, 2018 1208 1208 1136 1160 64 -56.00(-4.61%)
Oct 04, 2018 1240 1240 1200 1216 109 -24.00(-1.94%)
Oct 03, 2018 1192 1240 1136 1240 223 +64.00(+5.44%)
Oct 02, 2018 1120 1304 1088 1176 654 +48.00(+4.26%)
Oct 01, 2018 1224 1224 1112 1128 83 -64.00(-5.37%)
Sep 28, 2018 1200 1208 1160 1192 55 +8.00(+0.68%)
Sep 27, 2018 1160 1232 1136 1184 158 +0.00(+0.00%)
Sep 26, 2018 1248 1320 1120 1184 325 -64.00(-5.13%)
Sep 25, 2018 1432 1472 1176 1248 1,745 +80.00(+6.85%)
Sep 24, 2018 1120 1168 1056 1168 98 +32.00(+2.82%)
Sep 21, 2018 1176 1240 1120 1136 259 +24.00(+2.16%)
Sep 20, 2018 976.00 1160 976.00 1112 486 +168.00(+17.80%)
Sep 19, 2018 1008 1072 920.00 944.00 366 -37.68(-3.84%)
Sep 18, 2018 937.28 1039 904.08 981.68 390 +69.68(+7.64%)
Sep 17, 2018 920.00 943.28 880.00 912.00 228 -8.00(-0.87%)
Sep 14, 2018 960.00 960.00 920.00 920.00 51 +0.00(+0.00%)
Sep 13, 2018 952.00 952.00 920.00 920.00 49 -40.00(-4.17%)
Sep 12, 2018 976.00 996.00 936.00 960.00 80 -32.00(-3.23%)
Sep 11, 2018 944.00 1024 920.00 992.00 450 +48.00(+5.08%)
Sep 10, 2018 960.00 964.40 920.00 944.00 56 -16.00(-1.67%)
Sep 07, 2018 960.00 968.00 920.00 960.00 134 +48.00(+5.26%)
Sep 06, 2018 992.00 994.32 912.00 912.00 188 -80.00(-8.06%)
Sep 05, 2018 960.00 1048 904.00 992.00 586 +56.00(+5.98%)
Sep 04, 2018 952.00 952.00 928.32 936.00 48 -40.00(-4.10%)
Aug 31, 2018 976.00 976.00 976.00 0 -32.00(-3.17%)
Aug 30, 2018 960.00 1008 936.00 1008 223 +32.00(+3.28%)
Aug 29, 2018 888.00 976.00 888.00 976.00 256 +88.00(+9.91%)
Aug 28, 2018 936.00 948.00 888.00 888.00 131 -48.00(-5.13%)
Aug 27, 2018 904.00 984.00 888.00 936.00 282 +24.00(+2.63%)
Aug 24, 2018 960.00 960.00 888.00 912.00 114 -32.00(-3.39%)
Aug 23, 2018 944.00 960.00 944.00 944.00 24 -16.00(-1.67%)
Aug 22, 2018 968.00 968.00 944.00 960.00 39 +8.00(+0.84%)
Aug 21, 2018 960.00 992.00 944.00 952.00 84 -24.00(-2.46%)
Aug 20, 2018 920.00 976.00 918.80 976.00 78 +56.00(+6.09%)
Aug 17, 2018 920.00 920.00 896.00 920.00 55 +0.00(+0.00%)
Aug 16, 2018 888.00 920.00 888.00 920.00 123 +29.36(+3.30%)
Aug 15, 2018 936.00 944.00 888.00 890.64 234 -53.28(-5.64%)
Aug 14, 2018 1120 1120 880.00 943.92 390 -256.08(-21.34%)
Aug 13, 2018 1200 1240 1192 1200 158 +0.00(+0.00%)
Aug 10, 2018 1200 1224 1192 1200 105 +0.00(+0.00%)
Aug 09, 2018 1160 1200 1120 1200 82 +24.00(+2.04%)
Aug 08, 2018 1200 1200 1136 1176 99 -16.00(-1.34%)
Aug 07, 2018 1200 1200 1171 1192 79 +16.00(+1.36%)
Aug 06, 2018 1160 1200 1160 1176 90 +24.00(+2.08%)
Aug 03, 2018 1160 1176 1144 1152 143 -8.00(-0.69%)
Aug 02, 2018 1120 1192 1120 1160 233 +46.32(+4.16%)
Aug 01, 2018 1104 1128 1104 1114 58 +9.68(+0.88%)
Jul 31, 2018 1104 1129 1080 1104 57 +16.00(+1.47%)
Jul 30, 2018 1112 1128 1081 1088 11 -24.00(-2.16%)
Jul 27, 2018 1096 1128 1096 1112 17 +0.00(+0.00%)
Jul 26, 2018 1088 1120 1088 1112 23 +8.00(+0.72%)
Jul 25, 2018 1110 1128 1104 1104 15 +0.00(+0.00%)
Jul 24, 2018 1136 1144 1096 1104 61 -32.00(-2.82%)
Jul 23, 2018 1120 1144 1120 1136 51 +18.56(+1.66%)
Jul 20, 2018 1104 1128 1104 1117 27 +13.44(+1.22%)
Jul 19, 2018 1136 1136 1104 1104 40 -7.04(-0.63%)
Jul 18, 2018 1040 1136 1037 1111 145 +87.04(+8.50%)
Jul 17, 2018 1040 1040 1021 1024 33 +23.20(+2.32%)
Jul 16, 2018 1008 1034 994.80 1001 22 -7.20(-0.71%)
Jul 13, 2018 1032 1040 1000 1008 16 -8.00(-0.79%)
Jul 12, 2018 1040 992.00 1016 23 +16.00(+1.60%)
Jul 11, 2018 1032 1034 986.96 1000 32 -8.00(-0.79%)
Jul 10, 2018 1000 1024 1000 1008 19 +8.00(+0.80%)
Jul 09, 2018 1008 1024 968.00 1000 141 -32.00(-3.10%)
Jul 06, 2018 1040 1069 1032 1032 33 +0.00(+0.00%)
Jul 05, 2018 1040 1048 1024 1032 28 -8.00(-0.77%)
Jul 03, 2018 1040 1040 1040 0 +38.64(+3.86%)
Jul 02, 2018 1008 1016 976.00 1001 44 -6.64(-0.66%)
Jun 29, 2018 1016 1016 968.00 1008 72 +0.00(+0.00%)
Jun 28, 2018 1032 1032 1008 1008 35 -16.00(-1.56%)
Jun 27, 2018 1080 1096 1000 1024 54 +4.00(+0.39%)
Jun 26, 2018 1120 1120 1008 1020 170 -76.00(-6.93%)
Jun 25, 2018 1120 1146 1064 1096 20 -24.00(-2.14%)
Jun 22, 2018 1040 1120 1040 1120 51 +76.00(+7.28%)
Jun 21, 2018 1024 1048 1024 1044 43 +8.00(+0.77%)
Jun 20, 2018 1072 1072 1024 1036 32 +12.00(+1.17%)
Jun 19, 2018 1072 1072 1024 1024 29 -48.00(-4.48%)
Jun 18, 2018 1040 1072 1032 1072 22 +32.00(+3.08%)
Jun 15, 2018 1048 1025 1040 35 -8.00(-0.76%)
Jun 14, 2018 1040 1088 1040 1048 64 +8.00(+0.77%)
Jun 13, 2018 1056 1064 1000 1040 82 -40.00(-3.70%)
Jun 12, 2018 1056 1080 1024 1080 113 +23.92(+2.26%)
Jun 11, 2018 1136 1146 1032 1056 223 -63.92(-5.71%)
Jun 08, 2018 1184 1184 1112 1120 109 -64.08(-5.41%)
Jun 07, 2018 1160 1192 1160 1184 9 +24.08(+2.08%)
Jun 06, 2018 1192 1200 1160 1160 55 -40.00(-3.33%)
Jun 05, 2018 1160 1200 1160 1200 32 +40.00(+3.45%)
Jun 04, 2018 1200 1200 1160 1160 34 -40.00(-3.33%)
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.