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 )

1.210 -0.110 (-8.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 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 (%)
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%)
Sep 01, 2017 1640 1712 1640 1712 44 +56.00(+3.38%)
Aug 31, 2017 1680 1712 1656 1656 47 -32.00(-1.90%)
Aug 30, 2017 1640 1694 1640 1688 36 +47.20(+2.88%)
Aug 29, 2017 1624 1680 1600 1641 47 -15.20(-0.92%)
Aug 28, 2017 1656 1680 1640 1656 70 -16.00(-0.96%)
Aug 25, 2017 1696 1696 1632 1672 65 +0.00(+0.00%)
Aug 24, 2017 1568 1680 1568 1672 111 +80.00(+5.03%)
Aug 23, 2017 1640 1640 1568 1592 76 -48.00(-2.93%)
Aug 22, 2017 1656 1680 1608 1640 66 -16.00(-0.97%)
Aug 21, 2017 1760 1760 1600 1656 215 -64.00(-3.72%)
Aug 18, 2017 1600 1720 1544 1720 213 +120.00(+7.50%)
Aug 17, 2017 1648 1720 1552 1600 318 -40.00(-2.44%)
Aug 16, 2017 1488 1661 1480 1640 469 +168.00(+11.41%)
Aug 15, 2017 1464 1550 1404 1472 847 +8.00(+0.55%)
Aug 14, 2017 1360 1464 1360 1464 439 +80.00(+5.78%)
Aug 11, 2017 1360 1400 1337 1384 327 +64.00(+4.85%)
Aug 10, 2017 1360 1360 1280 1320 259 -24.00(-1.79%)
Aug 09, 2017 1360 1376 1344 1344 38 -16.00(-1.18%)
Aug 08, 2017 1344 1376 1336 1360 87 +16.00(+1.19%)
Aug 07, 2017 1392 1392 1320 1344 60 -48.00(-3.45%)
Aug 04, 2017 1352 1392 1337 1392 19 +48.00(+3.57%)
Aug 03, 2017 1336 1400 1328 1344 83 -16.00(-1.18%)
Aug 02, 2017 1328 1360 1320 1360 18 +32.00(+2.41%)
Aug 01, 2017 1384 1400 1328 1328 16 -56.00(-4.05%)
Jul 31, 2017 1336 1393 1312 1384 39 +56.00(+4.22%)
Jul 28, 2017 1312 1328 1288 1328 51 +8.00(+0.61%)
Jul 27, 2017 1328 1360 1240 1320 53 +56.00(+4.43%)
Jul 26, 2017 1240 1320 1240 1264 31 +24.00(+1.94%)
Jul 25, 2017 1272 1312 1240 1240 62 -16.00(-1.27%)
Jul 24, 2017 1264 1304 1240 1256 42 -24.00(-1.88%)
Jul 21, 2017 1296 1296 1240 1280 62 -16.00(-1.23%)
Jul 20, 2017 1280 1312 1280 1296 112 +8.00(+0.62%)
Jul 19, 2017 1376 1431 1288 1288 93 -88.00(-6.40%)
Jul 18, 2017 1440 1464 1368 1376 109 -64.00(-4.44%)
Jul 17, 2017 1424 1464 1400 1440 78 +24.00(+1.69%)
Jul 14, 2017 1440 1440 1392 1416 22 -20.00(-1.39%)
Jul 13, 2017 1448 1460 1368 1436 80 -12.00(-0.83%)
Jul 12, 2017 1456 1456 1432 1448 79 -8.00(-0.55%)
Jul 11, 2017 1464 1464 1400 1456 166 +64.00(+4.60%)
Jul 10, 2017 1400 1408 1344 1392 73 -23.44(-1.66%)
Jul 07, 2017 1400 1439 1320 1415 194 +7.44(+0.53%)
Jul 06, 2017 1376 1408 1352 1408 124 +24.00(+1.73%)
Jul 05, 2017 1400 1448 1320 1384 221 -16.00(-1.14%)
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.