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 )

0.4100 -0.0180 (-4.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 100.00 103.60 85.20 85.20 4,214 -16.00(-15.81%)
Oct 30, 2017 98.00 103.20 98.00 101.20 498 +2.80(+2.85%)
Oct 27, 2017 99.96 102.80 94.40 98.40 1,808 -0.80(-0.81%)
Oct 26, 2017 100.00 100.00 96.80 99.20 990 -0.82(-0.82%)
Oct 25, 2017 102.40 105.60 99.47 100.02 1,408 -1.98(-1.94%)
Oct 24, 2017 95.20 106.00 92.20 102.00 2,644 +9.20(+9.91%)
Oct 23, 2017 95.20 97.60 91.60 92.80 939 -2.00(-2.11%)
Oct 20, 2017 92.80 97.20 90.58 94.80 1,460 +0.80(+0.85%)
Oct 19, 2017 94.40 100.00 87.60 94.00 1,791 +0.80(+0.86%)
Oct 18, 2017 92.00 95.68 85.20 93.20 3,473 +4.00(+4.48%)
Oct 17, 2017 100.00 101.20 88.40 89.20 5,448 -12.00(-11.86%)
Oct 16, 2017 108.00 108.00 99.20 101.20 2,179 -7.60(-6.99%)
Oct 13, 2017 110.40 110.80 106.40 108.80 2,433 -2.40(-2.16%)
Oct 12, 2017 105.60 114.00 102.00 111.20 2,587 +6.00(+5.70%)
Oct 11, 2017 104.00 109.20 94.00 105.20 2,320 -1.60(-1.50%)
Oct 10, 2017 114.80 114.80 100.80 106.80 4,929 -8.40(-7.29%)
Oct 09, 2017 122.80 122.80 114.00 115.20 2,428 -7.60(-6.19%)
Oct 06, 2017 122.00 124.80 116.80 122.80 4,850 -0.80(-0.65%)
Oct 05, 2017 132.00 136.80 120.80 123.60 3,929 -7.60(-5.79%)
Oct 04, 2017 137.60 138.00 125.64 131.20 6,148 +0.00(+0.00%)
Oct 03, 2017 112.00 134.90 112.00 131.20 5,840 +19.20(+17.14%)
Oct 02, 2017 108.80 114.40 108.80 112.00 2,451 -2.80(-2.44%)
Sep 29, 2017 106.00 115.20 105.20 114.80 3,046 +9.60(+9.13%)
Sep 28, 2017 104.00 106.80 101.60 105.20 766 +1.20(+1.15%)
Sep 27, 2017 104.00 106.76 100.40 104.00 1,171 +0.00(+0.00%)
Sep 26, 2017 102.00 106.80 101.40 104.00 2,459 +0.80(+0.78%)
Sep 25, 2017 101.60 105.60 101.07 103.20 2,590 +3.20(+3.20%)
Sep 22, 2017 99.60 100.00 96.57 100.00 1,221 +3.60(+3.73%)
Sep 21, 2017 94.00 97.60 91.60 96.40 993 +0.40(+0.42%)
Sep 20, 2017 88.80 97.16 88.40 96.00 954 +6.00(+6.67%)
Sep 19, 2017 101.20 101.20 90.00 90.00 2,332 -10.00(-10.00%)
Sep 18, 2017 100.80 104.00 100.00 100.00 2,193 +1.20(+1.21%)
Sep 15, 2017 102.00 106.00 98.80 98.80 3,561 +0.00(+0.00%)
Sep 14, 2017 97.20 104.00 94.84 98.80 2,578 -0.40(-0.40%)
Sep 13, 2017 95.60 100.00 94.40 99.20 3,405 +3.20(+3.33%)
Sep 12, 2017 90.80 96.00 90.20 96.00 2,195 +2.00(+2.13%)
Sep 11, 2017 92.40 95.60 90.00 94.00 2,610 +1.60(+1.73%)
Sep 08, 2017 94.40 95.60 90.40 92.40 1,564 -1.60(-1.70%)
Sep 07, 2017 90.00 95.06 89.20 94.00 4,058 +5.45(+6.15%)
Sep 06, 2017 86.00 96.00 86.00 88.55 3,056 +3.75(+4.42%)
Sep 05, 2017 84.80 84.80 82.42 84.80 1,020 -0.80(-0.93%)
Sep 01, 2017 82.00 85.60 82.00 85.60 893 +2.80(+3.38%)
Aug 31, 2017 84.00 85.60 82.80 82.80 947 -1.60(-1.90%)
Aug 30, 2017 82.00 84.70 82.00 84.40 734 +2.36(+2.88%)
Aug 29, 2017 81.20 84.00 80.00 82.04 956 -0.76(-0.92%)
Aug 28, 2017 82.80 84.00 82.00 82.80 1,415 -0.80(-0.96%)
Aug 25, 2017 84.80 84.80 81.60 83.60 1,315 +0.00(+0.00%)
Aug 24, 2017 78.40 84.00 78.40 83.60 2,227 +4.00(+5.03%)
Aug 23, 2017 82.00 82.00 78.40 79.60 1,535 -2.40(-2.93%)
Aug 22, 2017 82.80 84.00 80.40 82.00 1,328 -0.80(-0.97%)
Aug 21, 2017 88.00 88.00 80.00 82.80 4,313 -3.20(-3.72%)
Aug 18, 2017 80.00 86.00 77.21 86.00 4,276 +6.00(+7.50%)
Aug 17, 2017 82.40 86.00 77.60 80.00 6,366 -2.00(-2.44%)
Aug 16, 2017 74.40 83.04 74.00 82.00 9,394 +8.40(+11.41%)
Aug 15, 2017 73.20 77.52 70.20 73.60 16,946 +0.40(+0.55%)
Aug 14, 2017 68.00 73.20 68.00 73.20 8,793 +4.00(+5.78%)
Aug 11, 2017 68.00 70.00 66.85 69.20 6,559 +3.20(+4.85%)
Aug 10, 2017 68.00 68.00 64.00 66.00 5,181 -1.20(-1.79%)
Aug 09, 2017 68.00 68.80 67.20 67.20 767 -0.80(-1.18%)
Aug 08, 2017 67.20 68.80 66.80 68.00 1,749 +0.80(+1.19%)
Aug 07, 2017 69.60 69.60 66.00 67.20 1,211 -2.40(-3.45%)
Aug 04, 2017 67.60 69.60 66.86 69.60 385 +2.40(+3.57%)
Aug 03, 2017 66.80 70.00 66.40 67.20 1,669 -0.80(-1.18%)
Aug 02, 2017 66.40 68.00 66.00 68.00 365 +1.60(+2.41%)
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.