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 )

0.4100 -0.0180 (-4.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 13.05 13.08 9.300 10.00 18,595,800 +1.29(+14.81%)
Jul 30, 2020 8.800 9.030 8.440 8.710 338,602 -0.16(-1.80%)
Jul 29, 2020 9.010 9.420 8.700 8.870 808,639 -0.23(-2.53%)
Jul 28, 2020 9.200 9.450 8.870 9.100 518,271 -0.15(-1.62%)
Jul 27, 2020 9.850 9.990 9.170 9.250 394,652 -0.48(-4.93%)
Jul 24, 2020 10.00 10.02 9.550 9.730 344,400 -0.46(-4.51%)
Jul 23, 2020 10.80 11.06 10.10 10.19 607,345 -0.67(-6.17%)
Jul 22, 2020 10.90 11.40 10.70 10.86 662,232 -0.36(-3.21%)
Jul 21, 2020 10.65 11.71 10.26 11.22 1,954,187 +0.65(+6.15%)
Jul 20, 2020 10.10 11.18 9.950 10.57 1,623,709 -0.16(-1.49%)
Jul 17, 2020 13.05 14.84 10.07 10.73 22,577,900 +1.74(+19.35%)
Jul 16, 2020 8.000 9.830 7.770 8.990 4,118,639 +0.96(+11.96%)
Jul 15, 2020 7.880 8.100 7.610 8.030 404,527 +0.22(+2.82%)
Jul 14, 2020 7.780 7.890 7.510 7.810 295,776 +0.03(+0.39%)
Jul 13, 2020 8.070 8.110 7.720 7.780 409,001 -0.33(-4.07%)
Jul 10, 2020 8.070 8.220 7.900 8.110 337,600 -0.03(-0.37%)
Jul 09, 2020 8.600 8.710 7.820 8.140 1,317,494 +0.12(+1.50%)
Jul 08, 2020 8.080 8.150 7.500 8.020 426,461 -0.11(-1.35%)
Jul 07, 2020 8.070 8.240 7.960 8.130 291,321 -0.11(-1.33%)
Jul 06, 2020 8.250 8.460 7.950 8.240 382,091 -0.01(-0.12%)
Jul 02, 2020 8.830 8.830 7.900 8.250 1,017,000 +0.50(+6.45%)
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.