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 )

1.320 -0.050 (-3.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 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 30, 2019 200.00 200.00 176.00 176.00 381 -16.00(-8.33%)
Sep 27, 2019 202.24 219.76 188.00 192.00 397 -8.88(-4.42%)
Sep 26, 2019 200.00 214.32 200.00 200.88 377 +8.88(+4.62%)
Sep 25, 2019 224.00 224.00 176.00 192.00 728 -19.60(-9.26%)
Sep 24, 2019 232.00 237.68 208.80 211.60 775 -4.40(-2.04%)
Sep 23, 2019 224.00 224.00 200.00 216.00 622 -5.12(-2.32%)
Sep 20, 2019 246.40 247.84 216.00 221.12 852 -18.88(-7.87%)
Sep 19, 2019 296.00 296.00 232.00 240.00 2,721 -84.80(-26.11%)
Sep 18, 2019 328.00 352.00 297.60 324.80 1,880 -3.20(-0.98%)
Sep 17, 2019 296.00 344.00 280.00 328.00 2,282 +56.00(+20.59%)
Sep 16, 2019 292.96 292.96 271.92 272.00 256 -16.80(-5.82%)
Sep 13, 2019 280.00 292.80 259.76 288.80 456 +8.80(+3.14%)
Sep 12, 2019 256.00 280.00 232.00 280.00 473 +27.92(+11.08%)
Sep 11, 2019 253.92 263.12 245.60 252.08 184 -5.76(-2.23%)
Sep 10, 2019 258.64 267.04 240.16 257.84 199 +1.04(+0.40%)
Sep 09, 2019 280.24 280.24 248.88 256.80 353 -7.60(-2.87%)
Sep 06, 2019 240.00 296.00 233.04 264.40 1,319 +24.40(+10.17%)
Sep 05, 2019 232.00 248.00 232.00 240.00 142 +7.76(+3.34%)
Sep 04, 2019 236.80 255.84 228.08 232.24 110 -7.84(-3.27%)
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.