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:

Applied Dna Scns (NQ: APDN )

5.450 USD +0.230 (+4.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 5.970 6.000 5.780 5.790 130,137 -0.21(-3.50%)
May 27, 2021 5.990 6.100 5.940 6.000 133,689 -0.04(-0.66%)
May 26, 2021 5.980 6.230 5.790 6.040 588,772 +0.25(+4.32%)
May 25, 2021 5.700 5.820 5.650 5.790 107,597 +0.04(+0.70%)
May 24, 2021 5.950 5.950 5.710 5.750 140,086 -0.26(-4.33%)
May 21, 2021 6.000 6.070 5.870 6.010 126,791 -0.05(-0.83%)
May 20, 2021 5.940 6.200 5.905 6.060 79,055 +0.08(+1.34%)
May 19, 2021 6.100 6.150 5.910 5.980 160,377 -0.24(-3.86%)
May 18, 2021 6.300 6.540 6.180 6.220 380,857 -0.13(-2.05%)
May 17, 2021 6.130 6.370 6.095 6.350 142,158 +0.17(+2.75%)
May 14, 2021 5.910 6.300 5.710 6.180 318,818 +0.25(+4.22%)
May 13, 2021 6.300 6.430 5.970 5.930 302,226 -0.37(-5.87%)
May 12, 2021 6.500 7.500 6.000 6.300 1,866,209 -0.37(-5.55%)
May 11, 2021 5.600 7.720 5.600 6.670 13,451,790 +0.86(+14.80%)
May 10, 2021 5.940 6.090 5.760 5.810 86,091 -0.04(-0.68%)
May 07, 2021 5.920 6.038 5.790 5.850 45,202 -0.04(-0.68%)
May 06, 2021 6.360 6.360 5.710 5.890 314,759 -0.31(-5.00%)
May 05, 2021 6.530 6.775 6.075 6.200 436,088 +0.17(+2.82%)
May 04, 2021 6.130 6.230 5.890 6.030 149,209 -0.25(-3.98%)
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.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.