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 )

1.210 -0.110 (-8.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 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 (%)
Feb 29, 2016 2208 2342 2200 2296 137 +64.00(+2.87%)
Feb 26, 2016 2224 2296 2128 2232 129 +0.00(+0.00%)
Feb 25, 2016 2160 2272 2136 2232 81 +56.00(+2.57%)
Feb 24, 2016 2032 2184 1968 2176 142 +112.00(+5.43%)
Feb 23, 2016 2080 2096 2056 2064 98 -24.00(-1.15%)
Feb 22, 2016 2080 2192 2080 2088 97 +24.00(+1.16%)
Feb 19, 2016 2176 2200 2000 2064 297 -136.00(-6.18%)
Feb 18, 2016 2264 2298 2160 2200 151 -88.00(-3.85%)
Feb 17, 2016 2352 2376 2240 2288 181 -80.00(-3.38%)
Feb 16, 2016 2240 2384 2240 2368 128 +120.00(+5.34%)
Feb 12, 2016 2216 2248 2248 2248 105 +48.00(+2.18%)
Feb 11, 2016 2016 2360 2016 2200 273 -32.00(-1.43%)
Feb 10, 2016 2224 2264 2208 2232 139 +8.00(+0.36%)
Feb 09, 2016 2240 2376 2208 2224 125 -104.00(-4.47%)
Feb 08, 2016 2400 2460 2320 2328 124 -88.00(-3.64%)
Feb 05, 2016 2496 2520 2408 2416 61 -88.00(-3.51%)
Feb 04, 2016 2472 2520 2448 2504 32 +0.00(+0.00%)
Feb 03, 2016 2536 2536 2472 2504 50 -32.00(-1.26%)
Feb 02, 2016 2488 2542 2440 2536 79 +8.00(+0.32%)
Feb 01, 2016 2552 2552 2480 2528 48 -32.00(-1.25%)
Jan 29, 2016 2456 2560 2456 2560 71 +104.00(+4.23%)
Jan 28, 2016 2408 2508 2317 2456 48 +48.00(+1.99%)
Jan 27, 2016 2504 2560 2392 2408 107 -152.00(-5.94%)
Jan 26, 2016 2552 2568 2464 2560 172 +80.00(+3.23%)
Jan 25, 2016 2408 2520 2400 2480 53 +32.00(+1.31%)
Jan 22, 2016 2432 2480 2312 2448 83 +48.00(+2.00%)
Jan 21, 2016 2480 2496 2360 2400 122 -56.00(-2.28%)
Jan 20, 2016 2344 2464 2224 2456 187 +88.00(+3.72%)
Jan 19, 2016 2400 2448 2320 2368 145 +48.00(+2.07%)
Jan 15, 2016 2360 2320 2320 2320 218 -40.00(-1.69%)
Jan 14, 2016 2184 2432 2112 2360 265 +232.00(+10.90%)
Jan 13, 2016 2232 2288 2112 2128 187 -112.00(-5.00%)
Jan 12, 2016 2400 2466 2224 2240 207 -88.00(-3.78%)
Jan 11, 2016 2400 2400 2184 2328 231 -56.00(-2.35%)
Jan 08, 2016 2280 2399 2280 2384 228 -8.00(-0.33%)
Jan 07, 2016 2440 2488 2360 2392 289 -120.00(-4.78%)
Jan 06, 2016 2584 2656 2456 2512 231 -64.00(-2.48%)
Jan 05, 2016 2536 2624 2448 2576 118 +88.00(+3.54%)
Jan 04, 2016 2536 2576 2432 2488 207 -104.00(-4.01%)
Dec 31, 2015 2528 2592 2592 2592 185 +72.00(+2.86%)
Dec 30, 2015 2536 2616 2512 2520 171 -72.00(-2.78%)
Dec 29, 2015 2688 2688 2528 2592 155 -72.00(-2.70%)
Dec 28, 2015 2600 2704 2576 2664 185 +64.00(+2.46%)
Dec 24, 2015 2624 2600 2600 2600 58 +24.00(+0.93%)
Dec 23, 2015 2752 2752 2528 2576 212 +24.00(+0.94%)
Dec 22, 2015 2416 2560 2392 2552 221 +160.00(+6.69%)
Dec 21, 2015 2640 2680 2320 2392 610 -248.00(-9.39%)
Dec 18, 2015 2800 2864 2480 2640 569 -192.00(-6.78%)
Dec 17, 2015 2736 2944 2600 2832 318 +56.00(+2.02%)
Dec 16, 2015 3136 3136 2592 2776 841 -368.00(-11.70%)
Dec 15, 2015 3200 3408 2952 3144 2,194 +248.00(+8.56%)
Dec 14, 2015 2688 3096 2664 2896 770 +208.00(+7.74%)
Dec 11, 2015 2552 2856 2504 2688 658 +136.00(+5.33%)
Dec 10, 2015 2472 2584 2456 2552 271 +56.00(+2.24%)
Dec 09, 2015 2520 2549 2416 2496 290 -24.00(-0.95%)
Dec 08, 2015 2448 2616 2408 2520 308 +24.00(+0.96%)
Dec 07, 2015 2568 2616 2407 2496 355 -88.00(-3.41%)
Dec 04, 2015 2736 2736 2400 2584 656 -128.00(-4.72%)
Dec 03, 2015 2688 2752 2600 2712 770 +68.00(+2.57%)
Dec 02, 2015 2488 2784 2448 2644 1,343 +204.00(+8.36%)
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.