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 -0.0113 (-3.28%)
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 (%)
Oct 29, 2021 5.540 5.590 5.350 5.380 85,291 -0.12(-2.18%)
Oct 28, 2021 5.520 5.600 5.500 5.500 44,502 -0.05(-0.90%)
Oct 27, 2021 5.610 5.620 5.510 5.550 41,095 +0.00(+0.00%)
Oct 26, 2021 5.750 5.500 5.550 44,202 -0.16(-2.80%)
Oct 25, 2021 5.550 5.790 5.500 5.710 139,264 +0.14(+2.51%)
Oct 22, 2021 5.700 5.720 5.510 5.570 72,818 -0.16(-2.79%)
Oct 21, 2021 5.700 5.859 5.617 5.730 44,620 +0.03(+0.53%)
Oct 20, 2021 5.860 5.930 5.640 5.700 86,668 -0.09(-1.55%)
Oct 19, 2021 5.620 5.940 5.560 5.790 408,236 +0.14(+2.48%)
Oct 18, 2021 5.747 5.747 5.520 5.650 67,367 -0.05(-0.88%)
Oct 15, 2021 5.710 5.787 5.520 5.700 98,134 +0.00(+0.00%)
Oct 14, 2021 5.600 5.700 5.520 5.700 100,904 +0.11(+1.97%)
Oct 13, 2021 5.610 5.694 5.330 5.590 294,035 -0.13(-2.27%)
Oct 12, 2021 4.790 5.820 4.670 5.720 2,179,583 +0.97(+20.42%)
Oct 11, 2021 4.670 4.800 4.670 4.750 34,188 +0.07(+1.50%)
Oct 08, 2021 4.921 5.000 4.650 4.680 125,904 -0.23(-4.68%)
Oct 07, 2021 4.980 5.034 4.910 4.910 65,488 -0.01(-0.20%)
Oct 06, 2021 5.180 5.228 4.910 4.920 139,175 -0.26(-5.02%)
Oct 05, 2021 5.130 5.270 5.100 5.180 74,275 +0.05(+0.97%)
Oct 04, 2021 5.270 5.380 5.130 5.130 98,206 -0.14(-2.66%)
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.