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 )

4.370 -0.630 (-12.60%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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 (%)
Aug 31, 2023 1.320 1.340 1.260 1.280 35,020 +0.02(+1.59%)
Aug 30, 2023 1.360 1.360 1.260 1.260 25,057 -0.01(-0.79%)
Aug 29, 2023 1.250 1.310 1.250 1.270 48,684 +0.01(+0.79%)
Aug 28, 2023 1.360 1.389 1.220 1.260 224,022 -0.13(-9.35%)
Aug 25, 2023 1.410 1.450 1.340 1.390 45,088 -0.07(-4.79%)
Aug 24, 2023 1.420 1.490 1.370 1.460 31,331 +0.01(+0.69%)
Aug 23, 2023 1.340 1.530 1.330 1.450 106,091 +0.10(+7.41%)
Aug 22, 2023 1.350 1.360 1.330 1.350 13,911 +0.00(+0.00%)
Aug 21, 2023 1.350 1.380 1.330 1.350 30,240 +0.00(+0.00%)
Aug 18, 2023 1.450 1.450 1.330 1.350 53,176 -0.14(-9.40%)
Aug 17, 2023 1.510 1.510 1.460 1.490 22,128 -0.01(-0.67%)
Aug 16, 2023 1.480 1.528 1.480 1.500 11,052 -0.01(-0.66%)
Aug 15, 2023 1.500 1.548 1.480 1.510 22,656 +0.00(+0.00%)
Aug 14, 2023 1.530 1.531 1.470 1.510 77,064 -0.05(-3.21%)
Aug 11, 2023 1.680 1.705 1.530 1.560 89,925 -0.19(-10.86%)
Aug 10, 2023 1.560 1.795 1.560 1.750 163,914 +0.16(+10.06%)
Aug 09, 2023 1.610 1.610 1.514 1.590 65,491 +0.04(+2.58%)
Aug 08, 2023 1.580 1.580 1.482 1.550 46,121 -0.01(-0.64%)
Aug 07, 2023 1.640 1.645 1.510 1.560 74,587 -0.07(-4.29%)
Aug 04, 2023 1.730 1.740 1.624 1.630 19,376 -0.07(-4.12%)
Aug 03, 2023 1.660 1.748 1.660 1.700 67,631 -0.07(-3.95%)
Aug 02, 2023 1.850 1.850 1.750 1.770 58,720 -0.09(-4.84%)
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.