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 )

0.3330 +0.0030 (+0.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 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 (%)
Jan 30, 2015 142.00 147.78 130.40 137.60 2,241 -2.40(-1.71%)
Jan 29, 2015 134.00 142.00 130.00 140.00 4,986 +9.20(+7.03%)
Jan 28, 2015 127.20 140.00 127.20 130.80 6,070 +4.00(+3.15%)
Jan 27, 2015 120.40 128.00 118.80 126.80 1,160 +6.40(+5.32%)
Jan 26, 2015 118.00 124.20 117.60 120.40 1,450 +2.80(+2.38%)
Jan 23, 2015 116.40 119.20 114.00 117.60 1,653 +2.00(+1.73%)
Jan 22, 2015 112.08 116.00 110.43 115.60 960 +1.60(+1.40%)
Jan 21, 2015 116.40 116.40 113.60 114.00 694 -2.40(-2.06%)
Jan 20, 2015 112.80 116.80 110.00 116.40 1,582 +5.20(+4.68%)
Jan 16, 2015 110.00 111.60 110.00 111.20 339 +0.00(+0.00%)
Jan 15, 2015 111.20 114.00 110.00 111.20 1,470 -0.40(-0.36%)
Jan 14, 2015 111.20 111.60 106.40 111.60 1,632 +1.60(+1.45%)
Jan 13, 2015 108.40 112.00 108.40 110.00 1,320 +0.80(+0.73%)
Jan 12, 2015 112.00 113.20 108.40 109.20 898 -2.80(-2.50%)
Jan 09, 2015 112.00 116.00 112.00 112.00 827 -2.00(-1.75%)
Jan 08, 2015 111.20 114.00 109.20 114.00 1,536 +2.80(+2.52%)
Jan 07, 2015 108.80 112.40 107.60 111.20 728 +2.80(+2.58%)
Jan 06, 2015 112.80 112.80 106.00 108.40 2,805 -4.40(-3.90%)
Jan 05, 2015 118.00 118.00 112.00 112.80 1,562 -4.40(-3.75%)
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.