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 )

5.550 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 23, 2021 5.410 5.560 5.400 5.550 63,414 +0.13(+2.40%)
Sep 22, 2021 5.390 5.470 5.295 5.420 61,188 +0.06(+1.12%)
Sep 21, 2021 5.290 5.540 5.270 5.360 92,716 +0.06(+1.13%)
Sep 20, 2021 5.280 5.400 5.200 5.300 63,302 -0.15(-2.75%)
Sep 17, 2021 5.240 5.480 5.120 5.450 93,857 +0.23(+4.41%)
Sep 16, 2021 5.280 5.430 5.030 5.220 252,742 -0.04(-0.76%)
Sep 15, 2021 5.450 5.605 5.200 5.260 154,246 -0.24(-4.36%)
Sep 14, 2021 5.730 5.803 5.400 5.500 154,635 -0.21(-3.68%)
Sep 13, 2021 5.790 5.840 5.590 5.710 83,829 -0.10(-1.72%)
Sep 10, 2021 5.820 5.880 5.680 5.810 102,496 +0.00(+0.00%)
Sep 09, 2021 5.750 5.880 5.750 5.810 54,462 -0.01(-0.17%)
Sep 08, 2021 5.880 5.880 5.710 5.820 158,910 -0.12(-2.02%)
Sep 07, 2021 5.910 6.000 5.830 5.940 82,221 -0.04(-0.67%)
Sep 03, 2021 6.040 6.044 5.750 5.980 268,368 -0.21(-3.39%)
Sep 02, 2021 5.930 6.260 5.890 6.190 750,194 +0.32(+5.45%)
Sep 01, 2021 5.870 5.990 5.780 5.870 93,618 +0.01(+0.17%)
Aug 31, 2021 6.010 6.130 5.725 5.860 218,458 -0.16(-2.66%)
Aug 30, 2021 5.890 6.180 5.670 6.020 292,526 +0.20(+3.44%)
Aug 27, 2021 5.990 6.060 5.820 5.820 70,185 -0.10(-1.69%)
Aug 26, 2021 5.890 6.060 5.790 5.920 205,767 +0.07(+1.20%)
Aug 25, 2021 5.940 5.980 5.750 5.850 113,746 -0.03(-0.51%)
Aug 24, 2021 5.780 5.950 5.630 5.880 81,943 +0.15(+2.62%)
Aug 23, 2021 5.780 5.830 5.610 5.730 112,751 +0.05(+0.88%)
Aug 20, 2021 5.710 5.890 5.601 5.680 138,907 +0.08(+1.43%)
Aug 19, 2021 5.790 5.790 5.570 5.600 71,519 -0.21(-3.61%)
Aug 18, 2021 5.900 6.000 5.760 5.810 61,510 -0.10(-1.69%)
Aug 17, 2021 5.890 6.020 5.820 5.910 119,388 -0.13(-2.15%)
Aug 16, 2021 5.910 6.079 5.480 6.040 361,120 +0.03(+0.50%)
Aug 13, 2021 6.120 6.780 5.890 6.010 1,176,801 -0.19(-3.06%)
Aug 12, 2021 6.500 6.570 6.170 6.200 336,625 -0.38(-5.78%)
Aug 11, 2021 6.350 6.630 6.150 6.580 232,167 +0.23(+3.62%)
Aug 10, 2021 6.780 6.780 6.300 6.350 194,572 -0.43(-6.34%)
Aug 09, 2021 6.820 6.880 6.600 6.780 199,591 -0.02(-0.29%)
Aug 06, 2021 6.460 6.970 6.330 6.800 479,167 +0.24(+3.66%)
Aug 05, 2021 6.410 6.900 6.400 6.560 587,854 +0.10(+1.55%)
Aug 04, 2021 6.300 6.570 5.760 6.460 1,426,399 -0.35(-5.14%)
Aug 03, 2021 5.380 7.880 5.200 6.810 26,377,787 +1.38(+25.41%)
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.