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 )

0.4201 -0.0079 (-1.85%)
Streaming Delayed Price Updated: 12:04 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 110.40 115.60 110.00 112.00 1,435 -1.60(-1.41%)
Oct 28, 2016 116.00 116.00 112.00 113.60 1,511 -0.40(-0.35%)
Oct 27, 2016 116.40 118.80 114.00 114.00 786 -5.60(-4.68%)
Oct 26, 2016 115.60 123.60 115.60 119.60 865 +3.20(+2.75%)
Oct 25, 2016 119.60 119.60 116.00 116.40 595 -2.00(-1.69%)
Oct 24, 2016 118.80 120.40 117.38 118.40 654 -0.80(-0.67%)
Oct 21, 2016 118.80 120.40 118.80 119.20 401 -0.08(-0.07%)
Oct 20, 2016 122.40 124.00 116.80 119.28 791 -4.72(-3.81%)
Oct 19, 2016 122.80 124.00 122.03 124.00 191 +0.00(+0.00%)
Oct 18, 2016 123.20 124.80 122.80 124.00 548 +0.00(+0.00%)
Oct 17, 2016 119.60 126.00 119.60 124.00 810 +2.80(+2.31%)
Oct 14, 2016 119.60 122.00 118.80 121.20 968 +0.40(+0.33%)
Oct 13, 2016 122.80 124.16 119.20 120.80 668 -4.40(-3.51%)
Oct 12, 2016 115.60 125.60 115.60 125.20 1,308 +3.60(+2.96%)
Oct 11, 2016 118.00 122.80 117.11 121.60 1,271 +4.00(+3.40%)
Oct 10, 2016 117.60 118.08 116.40 117.60 654 -1.60(-1.34%)
Oct 07, 2016 118.00 119.20 116.40 119.20 553 +1.20(+1.02%)
Oct 06, 2016 119.20 119.20 116.00 118.00 1,282 -0.40(-0.34%)
Oct 05, 2016 119.20 119.60 116.80 118.40 486 +0.40(+0.34%)
Oct 04, 2016 120.80 121.66 117.20 118.00 1,423 -2.80(-2.32%)
Oct 03, 2016 123.20 123.20 120.80 120.80 563 -1.20(-0.98%)
Sep 30, 2016 124.00 124.68 122.00 122.00 678 -0.80(-0.65%)
Sep 29, 2016 123.20 126.00 122.80 122.80 934 +0.80(+0.66%)
Sep 28, 2016 122.80 122.80 121.60 122.00 353 +0.40(+0.33%)
Sep 27, 2016 124.80 127.20 119.60 121.60 855 -4.80(-3.80%)
Sep 26, 2016 122.00 127.60 120.80 126.40 755 +3.20(+2.60%)
Sep 23, 2016 126.00 126.40 122.40 123.20 857 -2.40(-1.91%)
Sep 22, 2016 121.60 127.60 119.83 125.60 648 +4.80(+3.97%)
Sep 21, 2016 120.40 123.40 120.40 120.80 395 +0.40(+0.33%)
Sep 20, 2016 120.00 122.00 118.80 120.40 762 +1.60(+1.35%)
Sep 19, 2016 121.20 126.00 117.60 118.80 1,966 -1.20(-1.00%)
Sep 16, 2016 120.40 124.00 119.20 120.00 1,193 +0.40(+0.33%)
Sep 15, 2016 122.00 122.00 115.60 119.60 1,151 -1.20(-0.99%)
Sep 14, 2016 120.00 123.20 120.00 120.80 540 +0.80(+0.67%)
Sep 13, 2016 118.40 123.20 118.40 120.00 611 +1.60(+1.35%)
Sep 12, 2016 122.00 125.20 118.40 118.40 1,766 -3.60(-2.95%)
Sep 09, 2016 128.00 128.00 122.00 122.00 1,364 -6.00(-4.69%)
Sep 08, 2016 127.60 132.00 127.60 128.00 376 +0.00(+0.00%)
Sep 07, 2016 128.40 134.00 128.00 128.00 2,242 +0.00(+0.00%)
Sep 06, 2016 128.00 131.60 127.60 128.00 1,641 +0.00(+0.00%)
Sep 02, 2016 128.40 128.00 128.00 128.00 1,060 +0.40(+0.31%)
Sep 01, 2016 126.40 129.20 126.00 127.60 515 -0.40(-0.31%)
Aug 31, 2016 130.00 131.20 127.06 128.00 968 -3.60(-2.73%)
Aug 30, 2016 130.80 133.59 128.41 131.60 1,077 +1.60(+1.23%)
Aug 29, 2016 132.00 138.80 128.00 130.00 2,965 -4.40(-3.27%)
Aug 26, 2016 118.00 136.00 118.00 134.40 3,558 +16.80(+14.29%)
Aug 25, 2016 118.80 119.60 114.84 117.60 611 -0.40(-0.34%)
Aug 24, 2016 120.00 120.80 116.00 118.00 1,868 -2.00(-1.66%)
Aug 23, 2016 120.40 122.00 120.00 120.00 1,847 -1.20(-0.99%)
Aug 22, 2016 120.00 121.85 120.00 121.20 1,282 +0.20(+0.17%)
Aug 19, 2016 120.40 123.60 120.00 121.00 720 -1.07(-0.87%)
Aug 18, 2016 119.60 123.20 117.24 122.07 1,374 +2.87(+2.41%)
Aug 17, 2016 118.40 121.60 114.50 119.20 1,151 +1.60(+1.36%)
Aug 16, 2016 117.20 117.60 114.40 117.60 1,354 +2.80(+2.44%)
Aug 15, 2016 108.80 116.00 108.80 114.80 1,228 +3.60(+3.24%)
Aug 12, 2016 120.00 120.00 108.00 111.20 7,861 -11.60(-9.45%)
Aug 11, 2016 124.00 126.80 122.00 122.80 1,678 -1.60(-1.29%)
Aug 10, 2016 126.40 126.40 124.00 124.40 1,112 -0.80(-0.64%)
Aug 09, 2016 128.00 130.40 124.00 125.20 1,473 -1.60(-1.26%)
Aug 08, 2016 128.80 130.80 126.60 126.80 1,344 -1.60(-1.25%)
Aug 05, 2016 130.40 131.57 127.60 128.40 1,628 -1.60(-1.23%)
Aug 04, 2016 130.00 133.54 130.00 130.00 532 -1.60(-1.21%)
Aug 03, 2016 132.40 134.40 128.80 131.60 889 +0.40(+0.30%)
Aug 02, 2016 135.20 135.60 130.40 131.20 1,071 -2.00(-1.50%)
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.