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 )

1.225 -0.095 (-7.20%)
Streaming Delayed Price Updated: 1:08 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 2120 2304 2104 2296 152 +192.00(+9.13%)
Sep 28, 2017 2080 2136 2032 2104 38 +24.00(+1.15%)
Sep 27, 2017 2080 2135 2008 2080 58 +0.00(+0.00%)
Sep 26, 2017 2040 2136 2028 2080 122 +16.00(+0.78%)
Sep 25, 2017 2032 2112 2021 2064 129 +64.00(+3.20%)
Sep 22, 2017 1992 2000 1931 2000 61 +72.00(+3.73%)
Sep 21, 2017 1880 1952 1832 1928 49 +8.00(+0.42%)
Sep 20, 2017 1776 1943 1768 1920 47 +120.00(+6.67%)
Sep 19, 2017 2024 2024 1800 1800 116 -200.00(-10.00%)
Sep 18, 2017 2016 2080 2000 2000 109 +24.00(+1.21%)
Sep 15, 2017 2040 2120 1976 1976 178 +0.00(+0.00%)
Sep 14, 2017 1944 2080 1897 1976 128 -8.00(-0.40%)
Sep 13, 2017 1912 2000 1888 1984 170 +64.00(+3.33%)
Sep 12, 2017 1816 1920 1804 1920 109 +40.00(+2.13%)
Sep 11, 2017 1848 1912 1800 1880 130 +32.00(+1.73%)
Sep 08, 2017 1888 1912 1808 1848 78 -32.00(-1.70%)
Sep 07, 2017 1800 1901 1784 1880 202 +108.96(+6.15%)
Sep 06, 2017 1720 1920 1720 1771 152 +75.04(+4.42%)
Sep 05, 2017 1696 1696 1648 1696 51 -16.00(-0.93%)
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.