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 )

1.350 -0.020 (-1.46%)
Streaming Delayed Price Updated: 3:14 PM EDT, Sep 18, 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 (%)
May 31, 2016 2248 2368 2241 2344 68 +40.00(+1.74%)
May 27, 2016 2240 2304 2304 2304 55 +40.00(+1.77%)
May 26, 2016 2360 2424 2264 2264 63 -96.00(-4.07%)
May 25, 2016 2392 2440 2344 2360 45 +8.00(+0.34%)
May 24, 2016 2288 2360 2256 2352 53 +56.00(+2.44%)
May 23, 2016 2240 2296 2224 2296 37 +72.00(+3.24%)
May 20, 2016 2192 2312 2168 2224 52 +24.00(+1.09%)
May 19, 2016 2200 2200 2152 2200 21 -8.00(-0.36%)
May 18, 2016 2176 2224 2144 2208 51 +32.00(+1.47%)
May 17, 2016 2096 2208 2056 2176 166 +48.00(+2.26%)
May 16, 2016 2160 2264 2128 2128 110 -88.00(-3.97%)
May 13, 2016 2240 2288 1880 2216 742 -328.00(-12.89%)
May 12, 2016 2520 2664 2512 2544 183 +24.40(+0.97%)
May 11, 2016 2488 2560 2488 2520 62 +31.60(+1.27%)
May 10, 2016 2384 2489 2344 2488 70 +96.00(+4.01%)
May 09, 2016 2400 2424 2360 2392 58 +24.00(+1.01%)
May 06, 2016 2312 2392 2256 2368 114 +32.00(+1.37%)
May 05, 2016 2432 2472 2336 2336 78 -112.00(-4.58%)
May 04, 2016 2344 2448 2312 2448 203 +112.00(+4.79%)
May 03, 2016 2368 2400 2328 2336 41 -40.00(-1.68%)
May 02, 2016 2424 2424 2360 2376 39 -32.00(-1.33%)
Apr 29, 2016 2392 2440 2352 2408 68 +24.00(+1.01%)
Apr 28, 2016 2440 2488 2344 2384 65 -92.00(-3.72%)
Apr 27, 2016 2424 2488 2408 2476 84 +52.00(+2.15%)
Apr 26, 2016 2432 2488 2424 2424 94 -28.00(-1.14%)
Apr 25, 2016 2512 2560 2440 2452 46 -60.00(-2.39%)
Apr 22, 2016 2552 2600 2512 2512 44 -16.00(-0.63%)
Apr 21, 2016 2528 2536 2456 2528 49 +24.00(+0.96%)
Apr 20, 2016 2528 2540 2472 2504 54 +40.00(+1.62%)
Apr 19, 2016 2560 2560 2440 2464 64 -64.00(-2.53%)
Apr 18, 2016 2400 2560 2400 2528 136 +64.00(+2.60%)
Apr 15, 2016 2520 2592 2464 2464 123 -88.00(-3.45%)
Apr 14, 2016 2472 2560 2416 2552 89 +80.00(+3.24%)
Apr 13, 2016 2416 2520 2392 2472 33 +56.00(+2.32%)
Apr 12, 2016 2432 2447 2376 2416 59 -48.00(-1.95%)
Apr 11, 2016 2336 2568 2336 2464 161 +104.00(+4.41%)
Apr 08, 2016 2368 2488 2336 2360 145 -8.00(-0.34%)
Apr 07, 2016 2400 2440 2360 2368 117 -40.00(-1.66%)
Apr 06, 2016 2480 2488 2408 2408 146 -72.00(-2.90%)
Apr 05, 2016 2600 2600 2480 2480 129 -120.00(-4.62%)
Apr 04, 2016 2664 2719 2504 2600 148 -112.00(-4.13%)
Apr 01, 2016 2712 2800 2688 2712 147 -40.00(-1.45%)
Mar 31, 2016 2896 2920 2744 2752 68 -128.00(-4.44%)
Mar 30, 2016 2880 2896 2720 2880 47 +0.00(+0.00%)
Mar 29, 2016 2728 2928 2680 2880 129 +132.00(+4.80%)
Mar 28, 2016 2800 2832 2720 2748 98 -68.00(-2.41%)
Mar 24, 2016 2944 2816 2816 2816 79 -116.00(-3.96%)
Mar 23, 2016 2960 2990 2816 2932 162 -52.00(-1.74%)
Mar 22, 2016 2912 2992 2808 2984 221 +128.00(+4.48%)
Mar 21, 2016 2696 2904 2648 2856 295 +152.00(+5.62%)
Mar 18, 2016 2488 2787 2440 2704 346 +224.00(+9.03%)
Mar 17, 2016 2440 2480 2369 2480 130 +24.00(+0.98%)
Mar 16, 2016 2368 2456 2296 2456 123 +80.00(+3.37%)
Mar 15, 2016 2392 2458 2368 2376 105 -64.00(-2.62%)
Mar 14, 2016 2424 2464 2384 2440 75 -8.00(-0.33%)
Mar 11, 2016 2400 2468 2360 2448 151 +48.00(+2.00%)
Mar 10, 2016 2472 2472 2360 2400 53 -56.00(-2.28%)
Mar 09, 2016 2400 2456 2368 2456 72 +88.00(+3.72%)
Mar 08, 2016 2424 2488 2294 2368 259 -40.00(-1.66%)
Mar 07, 2016 2328 2472 2328 2408 179 +80.00(+3.44%)
Mar 04, 2016 2224 2400 2224 2328 195 +72.00(+3.19%)
Mar 03, 2016 2256 2336 2184 2256 111 +8.00(+0.36%)
Mar 02, 2016 2240 2288 2104 2248 109 +16.00(+0.72%)
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.