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 (%)
Jul 31, 2023 1.620 1.800 1.600 1.750 423,049 +0.17(+10.76%)
Jul 28, 2023 1.610 1.619 1.540 1.580 79,628 -0.03(-1.86%)
Jul 27, 2023 1.550 1.640 1.510 1.610 151,666 +0.10(+6.62%)
Jul 26, 2023 1.450 1.540 1.400 1.510 103,945 +0.10(+7.09%)
Jul 25, 2023 1.420 1.441 1.370 1.410 40,726 +0.01(+0.71%)
Jul 24, 2023 1.400 1.420 1.350 1.400 72,881 +0.00(+0.00%)
Jul 21, 2023 1.470 1.480 1.350 1.400 72,520 -0.01(-0.71%)
Jul 20, 2023 1.450 1.480 1.410 1.410 36,831 -0.04(-2.76%)
Jul 19, 2023 1.540 1.580 1.410 1.450 85,842 -0.10(-6.45%)
Jul 18, 2023 1.610 1.610 1.500 1.550 146,937 -0.06(-3.73%)
Jul 17, 2023 1.360 1.620 1.330 1.610 392,699 +0.28(+21.05%)
Jul 14, 2023 1.390 1.430 1.290 1.330 391,904 -0.09(-6.34%)
Jul 13, 2023 1.360 1.690 1.340 1.420 7,007,730 +0.15(+11.81%)
Jul 12, 2023 1.330 1.350 1.260 1.270 62,827 -0.05(-3.79%)
Jul 11, 2023 1.310 1.335 1.300 1.320 21,176 +0.00(+0.00%)
Jul 10, 2023 1.330 1.350 1.297 1.320 37,540 +0.01(+0.76%)
Jul 07, 2023 1.300 1.340 1.280 1.310 54,361 +0.01(+0.77%)
Jul 06, 2023 1.300 1.300 1.265 1.300 17,922 +0.01(+0.78%)
Jul 05, 2023 1.300 1.327 1.290 1.290 22,812 -0.01(-0.77%)
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.