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 )

1.245 +0.035 (+2.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Jul 31, 2019 248.00 256.00 240.00 240.00 346 +0.00(+0.00%)
Jul 30, 2019 224.00 264.00 216.00 240.00 750 +24.00(+11.11%)
Jul 29, 2019 208.00 232.00 200.00 216.00 740 -8.00(-3.57%)
Jul 26, 2019 234.80 234.80 224.00 224.00 452 +0.00(+0.00%)
Jul 25, 2019 224.00 240.00 216.00 224.00 1,185 +0.88(+0.39%)
Jul 24, 2019 227.20 244.24 220.00 223.12 572 -3.76(-1.66%)
Jul 23, 2019 252.00 252.00 216.80 226.88 1,062 -14.72(-6.09%)
Jul 22, 2019 269.76 270.80 200.00 241.60 1,748 -29.84(-10.99%)
Jul 19, 2019 296.00 324.00 269.76 271.44 3,318 -5.36(-1.94%)
Jul 18, 2019 328.00 328.00 260.00 276.80 3,773 -99.20(-26.38%)
Jul 17, 2019 416.00 424.00 360.00 376.00 390 -48.00(-11.32%)
Jul 16, 2019 416.00 456.00 408.00 424.00 508 +14.40(+3.52%)
Jul 15, 2019 423.12 424.00 408.00 409.60 133 +1.44(+0.35%)
Jul 12, 2019 407.20 431.20 407.20 408.16 195 -1.44(-0.35%)
Jul 11, 2019 408.00 410.88 408.00 409.60 94 +1.60(+0.39%)
Jul 10, 2019 400.00 408.00 400.00 408.00 83 -1.36(-0.33%)
Jul 09, 2019 410.08 412.00 400.00 409.36 152 -0.40(-0.10%)
Jul 08, 2019 408.00 413.20 407.68 409.76 180 -2.72(-0.66%)
Jul 05, 2019 424.00 424.00 408.00 412.48 87 -2.72(-0.66%)
Jul 03, 2019 408.00 424.00 406.40 415.20 88 -8.80(-2.08%)
Jul 02, 2019 424.00 440.00 408.00 424.00 259 +16.00(+3.92%)
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.