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 )

0.2939 -0.0361 (-10.94%)
Streaming Delayed Price Updated: 2:53 PM EDT, Apr 23, 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 (%)
Nov 29, 2019 4.150 4.200 4.010 4.180 114,700 -0.04(-0.95%)
Nov 27, 2019 4.200 4.270 4.100 4.220 182,200 -0.04(-0.94%)
Nov 26, 2019 4.320 4.490 4.070 4.260 565,851 -0.17(-3.84%)
Nov 25, 2019 4.460 4.630 4.110 4.430 937,864 +0.37(+9.11%)
Nov 22, 2019 4.290 4.380 4.010 4.060 564,100 -0.04(-0.98%)
Nov 21, 2019 4.110 4.250 3.810 4.100 388,461 -0.04(-0.97%)
Nov 20, 2019 3.840 4.280 3.830 4.140 596,032 +0.32(+8.38%)
Nov 19, 2019 4.000 4.250 3.700 3.820 752,153 -0.25(-6.14%)
Nov 18, 2019 4.220 4.400 4.020 4.070 583,535 -0.36(-8.13%)
Nov 15, 2019 4.900 4.900 4.320 4.430 853,200 -0.50(-10.14%)
Nov 14, 2019 5.000 5.170 4.800 4.930 707,202 -0.25(-4.83%)
Nov 13, 2019 4.770 5.800 4.700 5.180 7,563,025 -13.82(-72.74%)
Nov 12, 2019 6.020 19.69 5.570 19.00 13,732,352 +14.60(+331.82%)
Nov 11, 2019 5.010 5.100 4.200 4.400 77,478 -0.79(-15.22%)
Nov 08, 2019 5.670 5.781 5.010 5.190 50,100 -0.62(-10.67%)
Nov 07, 2019 5.958 6.000 5.527 5.810 27,570 -0.29(-4.76%)
Nov 06, 2019 6.700 6.700 6.030 6.100 29,537 -0.74(-10.82%)
Nov 05, 2019 6.160 7.730 5.610 6.840 119,700 +0.04(+0.59%)
Nov 04, 2019 7.250 8.200 6.750 6.800 32,264 -0.52(-7.07%)
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.