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 )

4.370 -0.630 (-12.60%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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 (%)
Apr 26, 2024 4.810 4.920 4.100 4.370 84,077 -0.63(-12.60%)
Apr 25, 2024 4.540 5.070 4.070 5.000 102,168 +4.76(+1993.80%)
Apr 24, 2024 0.2564 0.2800 0.2200 0.2388 1,217,202 -0.05(-17.66%)
Apr 23, 2024 0.3300 0.3390 0.2800 0.2900 845,555 -0.04(-12.12%)
Apr 22, 2024 0.3500 0.3551 0.3300 0.3300 35,604 -0.01(-3.82%)
Apr 19, 2024 0.3380 0.3701 0.3301 0.3431 85,268 +0.01(+1.63%)
Apr 18, 2024 0.3378 0.3763 0.3300 0.3376 130,298 +0.00(+1.38%)
Apr 17, 2024 0.3700 0.3700 0.3131 0.3330 83,626 -0.01(-3.28%)
Apr 16, 2024 0.3600 0.3800 0.3400 0.3443 177,140 -0.02(-4.41%)
Apr 15, 2024 0.3900 0.3899 0.3601 0.3602 123,341 -0.02(-4.91%)
Apr 12, 2024 0.3870 0.3970 0.3750 0.3788 37,002 -0.00(-0.58%)
Apr 11, 2024 0.3925 0.3981 0.3800 0.3810 103,037 -0.01(-3.35%)
Apr 10, 2024 0.3900 0.4200 0.3843 0.3942 46,868 +0.00(+0.46%)
Apr 09, 2024 0.4000 0.4300 0.3843 0.3924 96,673 -0.00(-1.03%)
Apr 08, 2024 0.3990 0.4000 0.3900 0.3965 104,872 +0.01(+1.64%)
Apr 05, 2024 0.4100 0.4200 0.3900 0.3901 84,749 -0.01(-2.50%)
Apr 04, 2024 0.3900 0.4211 0.3702 0.4001 350,034 -0.04(-9.48%)
Apr 03, 2024 0.4200 0.4500 0.4100 0.4420 95,396 +0.01(+3.03%)
Apr 02, 2024 0.4410 0.4440 0.4051 0.4290 50,354 +0.01(+2.14%)
Apr 01, 2024 0.4300 0.4600 0.4200 0.4200 139,363 +0.01(+2.44%)
Mar 28, 2024 0.4300 0.4490 0.4100 0.4100 50,495 -0.02(-4.21%)
Mar 27, 2024 0.4310 0.4490 0.4100 0.4280 62,574 -0.01(-1.77%)
Mar 26, 2024 0.4800 0.4899 0.4356 0.4357 81,373 -0.04(-9.23%)
Mar 25, 2024 0.4920 0.4999 0.4616 0.4800 57,984 -0.02(-3.81%)
Mar 22, 2024 0.5064 0.5064 0.4700 0.4990 95,784 -0.00(-0.20%)
Mar 21, 2024 0.5064 0.5064 0.4530 0.5000 109,005 +0.00(+0.00%)
Mar 20, 2024 0.4690 0.5220 0.4300 0.5000 211,864 +0.05(+11.98%)
Mar 19, 2024 0.4100 0.4777 0.4100 0.4465 226,928 +0.01(+1.48%)
Mar 18, 2024 0.3727 0.4517 0.3700 0.4400 1,030,833 +0.07(+19.57%)
Mar 15, 2024 0.4101 0.4301 0.3680 0.3680 243,203 -0.00(-1.08%)
Mar 14, 2024 0.5001 0.5374 0.3720 0.3720 462,674 -0.11(-23.08%)
Mar 13, 2024 0.5400 0.5512 0.4836 0.4836 141,971 -0.05(-8.75%)
Mar 12, 2024 0.5600 0.5880 0.5300 0.5300 86,699 +0.00(+0.00%)
Mar 11, 2024 0.5500 0.5700 0.5200 0.5300 50,091 -0.01(-2.57%)
Mar 08, 2024 0.5400 0.5500 0.5175 0.5440 148,577 -0.02(-2.86%)
Mar 07, 2024 0.5650 0.5750 0.5501 0.5600 35,581 -0.00(-0.36%)
Mar 06, 2024 0.5590 0.5700 0.5410 0.5620 119,000 -0.01(-1.40%)
Mar 05, 2024 0.5500 0.5750 0.5478 0.5700 63,795 +0.02(+3.26%)
Mar 04, 2024 0.5600 0.5800 0.5500 0.5520 82,499 -0.01(-1.43%)
Mar 01, 2024 0.5800 0.6000 0.5500 0.5600 115,325 -0.02(-3.66%)
Feb 29, 2024 0.6190 0.6190 0.5700 0.5813 41,435 -0.01(-2.47%)
Feb 28, 2024 0.6000 0.6100 0.5612 0.5960 45,287 +0.00(+0.68%)
Feb 27, 2024 0.6180 0.6228 0.5900 0.5920 118,767 -0.03(-4.21%)
Feb 26, 2024 0.6405 0.6502 0.5900 0.6180 78,871 -0.03(-4.92%)
Feb 23, 2024 0.6600 0.7200 0.6110 0.6500 140,514 -0.01(-1.14%)
Feb 22, 2024 0.6700 0.6890 0.6489 0.6575 84,683 -0.01(-1.87%)
Feb 21, 2024 0.7200 0.7200 0.6488 0.6700 207,932 -0.01(-1.62%)
Feb 20, 2024 0.6868 0.7200 0.6500 0.6810 337,059 +0.04(+6.41%)
Feb 16, 2024 0.6000 0.6750 0.5957 0.6400 381,773 +0.03(+5.63%)
Feb 15, 2024 0.5900 0.6150 0.5700 0.6059 25,446 +0.00(+0.31%)
Feb 14, 2024 0.5824 0.6200 0.5800 0.6040 107,544 +0.01(+2.37%)
Feb 13, 2024 0.5943 0.6004 0.5610 0.5900 35,843 +0.02(+4.24%)
Feb 12, 2024 0.6100 0.6200 0.5600 0.5660 40,350 -0.04(-7.21%)
Feb 09, 2024 0.5900 0.6300 0.5701 0.6100 121,671 +0.01(+1.67%)
Feb 08, 2024 0.6300 0.6301 0.5900 0.6000 101,889 +0.00(+0.00%)
Feb 07, 2024 0.6000 0.6204 0.5900 0.6000 141,003 +0.03(+6.10%)
Feb 06, 2024 0.5600 0.5699 0.5400 0.5655 52,355 +0.00(+0.55%)
Feb 05, 2024 0.5750 0.5999 0.5551 0.5624 43,956 -0.01(-2.06%)
Feb 02, 2024 0.6000 0.6000 0.5575 0.5742 60,217 -0.03(-4.30%)
Feb 01, 2024 0.5600 0.6090 0.5602 0.6000 32,030 +0.02(+3.90%)
Jan 31, 2024 0.5700 0.6190 0.5194 0.5775 138,832 -0.02(-3.75%)
Jan 30, 2024 0.6200 0.6232 0.6000 0.6000 18,399 -0.01(-2.04%)
Jan 29, 2024 0.6200 0.6320 0.6101 0.6125 19,082 -0.01(-1.53%)
Jan 26, 2024 0.6320 0.6320 0.6200 0.6220 20,768 -0.01(-1.27%)
Jan 25, 2024 0.6400 0.6400 0.6209 0.6300 28,922 +0.00(+0.00%)
Jan 24, 2024 0.6200 0.6300 0.6064 0.6300 20,511 +0.00(+0.17%)
Jan 23, 2024 0.6148 0.6350 0.6148 0.6289 59,444 +0.02(+3.92%)
Jan 22, 2024 0.5920 0.6150 0.5850 0.6052 47,148 +0.01(+0.87%)
Jan 19, 2024 0.6200 0.6300 0.6000 0.6000 39,422 -0.01(-2.06%)
Jan 18, 2024 0.6200 0.6201 0.6042 0.6126 21,022 -0.01(-1.23%)
Jan 17, 2024 0.6200 0.6300 0.6000 0.6202 34,988 +0.02(+3.18%)
Jan 16, 2024 0.6100 0.6300 0.6000 0.6011 34,746 +0.00(+0.18%)
Jan 12, 2024 0.6000 0.6300 0.5990 0.6000 104,140 -0.01(-0.97%)
Jan 11, 2024 0.6000 0.6100 0.6000 0.6059 23,588 +0.01(+0.90%)
Jan 10, 2024 0.6321 0.6321 0.6005 0.6005 39,421 -0.01(-1.93%)
Jan 09, 2024 0.6376 0.6376 0.6011 0.6123 37,783 -0.02(-3.32%)
Jan 08, 2024 0.6350 0.6400 0.6200 0.6333 53,812 +0.01(+2.08%)
Jan 05, 2024 0.6066 0.6295 0.6066 0.6204 21,298 -0.00(-0.67%)
Jan 04, 2024 0.6350 0.6400 0.6066 0.6246 10,669 -0.00(-0.70%)
Jan 03, 2024 0.6200 0.6405 0.6200 0.6290 35,767 +0.01(+1.44%)
Jan 02, 2024 0.6020 0.6389 0.6000 0.6201 37,307 +0.00(+0.54%)
Dec 29, 2023 0.6550 0.6690 0.5900 0.6168 65,303 -0.02(-3.62%)
Dec 28, 2023 0.6500 0.6500 0.6300 0.6400 69,854 +0.02(+3.31%)
Dec 27, 2023 0.6100 0.6200 0.6000 0.6195 62,638 -0.00(-0.06%)
Dec 26, 2023 0.6700 0.6660 0.6150 0.6199 68,878 -0.00(-0.19%)
Dec 22, 2023 0.5660 0.6340 0.5625 0.6211 72,520 +0.05(+8.76%)
Dec 21, 2023 0.6100 0.6220 0.5213 0.5711 205,941 -0.04(-6.35%)
Dec 20, 2023 0.6200 0.6416 0.5850 0.6098 144,892 -0.01(-1.65%)
Dec 19, 2023 0.6500 0.6600 0.6157 0.6200 135,094 -0.03(-4.67%)
Dec 18, 2023 0.6800 0.7000 0.6495 0.6504 174,122 +0.03(+4.73%)
Dec 15, 2023 0.7000 0.7000 0.6200 0.6210 171,399 -0.08(-11.29%)
Dec 14, 2023 0.7100 0.7820 0.6300 0.7000 360,467 -0.06(-7.89%)
Dec 13, 2023 0.6100 0.7900 0.6010 0.7600 255,582 +0.16(+25.77%)
Dec 12, 2023 0.7700 0.8050 0.5840 0.6043 378,881 -0.15(-19.96%)
Dec 11, 2023 0.8800 0.8800 0.7364 0.7550 166,409 -0.13(-14.30%)
Dec 08, 2023 0.9700 1.000 0.8810 0.8810 158,899 -0.20(-18.43%)
Dec 07, 2023 1.040 1.140 1.040 1.080 49,082 -0.03(-2.70%)
Dec 06, 2023 1.041 1.120 1.041 1.110 52,708 +0.08(+7.57%)
Dec 05, 2023 1.010 1.090 1.002 1.032 36,323 +0.04(+4.23%)
Dec 04, 2023 0.9600 1.020 0.8901 0.9900 49,966 +0.04(+4.32%)
Dec 01, 2023 0.8900 0.9800 0.8600 0.9490 60,893 +0.07(+7.84%)
Nov 30, 2023 0.9197 0.9197 0.8536 0.8800 10,234 -0.02(-2.22%)
Nov 29, 2023 0.9000 0.9300 0.8800 0.9000 56,676 +0.00(+0.22%)
Nov 28, 2023 0.9000 0.9433 0.8800 0.8980 42,981 +0.02(+2.05%)
Nov 27, 2023 0.8500 0.9000 0.8500 0.8800 27,398 +0.03(+3.52%)
Nov 24, 2023 0.8500 0.8586 0.8424 0.8501 24,889 -0.01(-1.06%)
Nov 22, 2023 0.8405 0.8592 0.8400 0.8592 3,001 +0.03(+3.52%)
Nov 21, 2023 0.8500 0.8682 0.8300 0.8300 5,916 -0.01(-1.19%)
Nov 20, 2023 0.8100 0.8400 0.8001 0.8400 13,639 +0.01(+1.03%)
Nov 17, 2023 0.8200 0.8420 0.8001 0.8314 14,008 -0.01(-1.26%)
Nov 16, 2023 0.8500 0.8500 0.8200 0.8420 13,335 +0.04(+5.25%)
Nov 15, 2023 0.9000 0.9000 0.8000 0.8000 44,685 -0.08(-9.60%)
Nov 14, 2023 0.9500 0.9560 0.8800 0.8850 27,732 +0.01(+0.61%)
Nov 13, 2023 0.8500 0.9656 0.8500 0.8796 12,352 -0.01(-1.38%)
Nov 10, 2023 0.8577 0.9000 0.8500 0.8919 16,019 +0.00(+0.21%)
Nov 09, 2023 0.8924 0.9135 0.8500 0.8900 22,664 -0.03(-3.26%)
Nov 08, 2023 0.9100 0.9550 0.7938 0.9200 91,992 -0.04(-4.17%)
Nov 07, 2023 0.9490 1.100 0.9201 0.9600 110,325 +0.09(+10.34%)
Nov 06, 2023 0.8251 0.9500 0.8251 0.8700 65,006 +0.04(+4.69%)
Nov 03, 2023 0.8200 0.8500 0.8180 0.8310 11,403 +0.01(+1.34%)
Nov 02, 2023 0.7600 0.8410 0.7554 0.8200 34,622 +0.07(+8.68%)
Nov 01, 2023 0.7689 0.8192 0.7500 0.7545 30,043 +0.00(+0.60%)
Oct 31, 2023 0.7500 0.7994 0.7500 0.7500 30,946 +0.00(+0.00%)
Oct 30, 2023 0.7837 0.8300 0.7500 0.7500 20,521 -0.08(-9.58%)
Oct 27, 2023 0.7990 0.8588 0.7800 0.8295 28,058 +0.08(+10.60%)
Oct 26, 2023 0.8100 0.8300 0.7500 0.7500 38,476 -0.07(-8.89%)
Oct 25, 2023 0.8400 0.8879 0.7900 0.8232 43,985 +0.00(+0.30%)
Oct 24, 2023 0.8901 0.8901 0.8005 0.8207 38,272 +0.00(+0.31%)
Oct 23, 2023 0.8900 0.9499 0.8100 0.8182 46,350 -0.09(-10.09%)
Oct 20, 2023 0.9600 0.9900 0.9100 0.9100 33,314 -0.06(-5.82%)
Oct 19, 2023 1.030 1.040 0.9600 0.9662 34,638 -0.04(-4.40%)
Oct 18, 2023 1.010 1.078 1.010 1.011 25,772 +0.00(+0.07%)
Oct 17, 2023 1.040 1.105 1.010 1.010 26,429 -0.02(-1.94%)
Oct 16, 2023 1.030 1.120 1.030 1.030 22,857 +0.00(+0.00%)
Oct 13, 2023 1.050 1.090 1.030 1.030 18,689 -0.03(-2.40%)
Oct 12, 2023 1.030 1.113 1.030 1.055 13,294 +0.01(+0.50%)
Oct 11, 2023 1.090 1.101 1.030 1.050 16,102 -0.03(-2.78%)
Oct 10, 2023 1.050 1.150 1.050 1.080 13,818 +0.04(+3.85%)
Oct 09, 2023 1.080 1.094 1.010 1.040 19,355 -0.06(-5.45%)
Oct 06, 2023 1.180 1.180 1.080 1.100 15,542 +0.01(+0.92%)
Oct 05, 2023 1.060 1.180 1.060 1.090 12,941 +0.02(+1.87%)
Oct 04, 2023 1.060 1.110 1.050 1.070 22,423 -0.02(-1.83%)
Oct 03, 2023 1.100 1.200 1.080 1.090 54,546 -0.05(-4.39%)
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.