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 (%)
Feb 28, 2020 4.550 4.649 3.680 3.990 870,100 -0.11(-2.68%)
Feb 27, 2020 3.930 4.950 3.560 4.100 2,470,750 +0.48(+13.26%)
Feb 26, 2020 3.520 3.840 3.450 3.620 381,553 +0.07(+1.97%)
Feb 25, 2020 3.870 3.890 3.450 3.550 266,779 -0.24(-6.33%)
Feb 24, 2020 3.540 3.830 3.470 3.790 500,451 +0.23(+6.46%)
Feb 21, 2020 3.540 3.560 3.420 3.560 93,000 +0.04(+1.14%)
Feb 20, 2020 3.600 3.680 3.410 3.520 253,718 -0.07(-1.95%)
Feb 19, 2020 3.380 4.370 3.350 3.590 1,212,110 +0.22(+6.53%)
Feb 18, 2020 3.490 3.540 3.350 3.370 89,457 -0.11(-3.16%)
Feb 14, 2020 3.550 3.600 3.420 3.480 175,900 -0.07(-1.97%)
Feb 13, 2020 3.410 3.650 3.310 3.550 378,049 +0.13(+3.80%)
Feb 12, 2020 3.540 3.550 3.400 3.420 145,353 -0.08(-2.29%)
Feb 11, 2020 3.600 3.622 3.350 3.500 149,091 -0.12(-3.31%)
Feb 10, 2020 3.850 3.890 3.490 3.620 362,210 -0.27(-6.94%)
Feb 07, 2020 4.230 5.160 3.850 3.890 3,144,200 +0.03(+0.78%)
Feb 06, 2020 3.940 3.960 3.770 3.860 261,437 -0.01(-0.26%)
Feb 05, 2020 3.660 3.980 3.660 3.870 78,229 +0.22(+6.03%)
Feb 04, 2020 3.700 3.750 3.610 3.650 74,361 -0.02(-0.54%)
Feb 03, 2020 3.770 3.890 3.670 3.670 31,328 -0.12(-3.17%)
Jan 31, 2020 3.770 3.900 3.649 3.790 60,300 +0.02(+0.53%)
Jan 30, 2020 3.750 3.920 3.370 3.770 121,413 +0.02(+0.53%)
Jan 29, 2020 3.920 3.990 3.630 3.750 97,752 -0.14(-3.60%)
Jan 28, 2020 3.880 3.987 3.850 3.890 36,330 +0.03(+0.78%)
Jan 27, 2020 3.910 4.043 3.860 3.860 75,033 -0.09(-2.28%)
Jan 24, 2020 4.020 4.080 3.910 3.950 55,000 -0.07(-1.74%)
Jan 23, 2020 4.040 4.090 3.900 4.020 74,396 -0.05(-1.23%)
Jan 22, 2020 4.070 4.153 4.030 4.070 58,819 +0.00(+0.00%)
Jan 21, 2020 4.210 4.279 4.060 4.070 102,141 -0.22(-5.13%)
Jan 17, 2020 4.220 4.420 4.090 4.290 226,800 +0.07(+1.66%)
Jan 16, 2020 4.150 4.260 4.030 4.220 56,931 +0.06(+1.44%)
Jan 15, 2020 4.200 4.200 3.900 4.160 126,053 -0.02(-0.48%)
Jan 14, 2020 4.300 4.320 4.045 4.180 103,145 -0.09(-2.11%)
Jan 13, 2020 4.440 4.700 4.043 4.270 590,589 +0.26(+6.48%)
Jan 10, 2020 4.190 4.200 3.950 4.010 179,200 -0.18(-4.30%)
Jan 09, 2020 4.420 4.590 4.182 4.190 112,917 -0.22(-4.99%)
Jan 08, 2020 4.350 4.740 4.300 4.410 398,747 +0.16(+3.76%)
Jan 07, 2020 4.320 4.420 4.230 4.250 45,771 -0.11(-2.52%)
Jan 06, 2020 4.480 4.550 4.270 4.360 96,558 -0.10(-2.24%)
Jan 03, 2020 4.370 4.550 4.220 4.460 116,300 +0.03(+0.68%)
Jan 02, 2020 4.170 4.500 4.110 4.430 190,965 +0.24(+5.73%)
Dec 31, 2019 4.190 4.320 4.110 4.190 152,800 -0.03(-0.71%)
Dec 30, 2019 4.310 4.420 4.140 4.220 163,705 -0.11(-2.54%)
Dec 27, 2019 4.420 4.950 4.123 4.330 453,000 -0.07(-1.59%)
Dec 26, 2019 3.880 4.590 3.880 4.400 364,074 +0.49(+12.53%)
Dec 24, 2019 3.860 3.990 3.830 3.910 28,600 -0.03(-0.76%)
Dec 23, 2019 3.950 4.130 3.820 3.940 84,533 -0.04(-1.01%)
Dec 20, 2019 3.970 3.980 3.770 3.980 125,400 +0.06(+1.53%)
Dec 19, 2019 3.870 3.980 3.760 3.920 123,572 +0.04(+1.03%)
Dec 18, 2019 3.920 4.010 3.827 3.880 61,788 -0.04(-1.02%)
Dec 17, 2019 4.050 4.050 3.880 3.920 61,018 -0.13(-3.21%)
Dec 16, 2019 3.920 4.060 3.800 4.050 144,967 +0.11(+2.79%)
Dec 13, 2019 3.990 4.000 3.516 3.940 297,300 -0.32(-7.51%)
Dec 12, 2019 4.290 4.350 4.150 4.260 436,447 +0.09(+2.16%)
Dec 11, 2019 4.120 4.190 4.000 4.170 224,484 +0.07(+1.71%)
Dec 10, 2019 4.200 4.300 4.000 4.100 385,306 +0.10(+2.50%)
Dec 09, 2019 3.910 4.110 3.910 4.000 114,971 +0.06(+1.52%)
Dec 06, 2019 3.750 3.946 3.700 3.940 127,200 +0.12(+3.14%)
Dec 05, 2019 3.890 3.960 3.740 3.820 227,239 -0.14(-3.54%)
Dec 04, 2019 3.920 4.008 3.810 3.960 149,927 +0.01(+0.25%)
Dec 03, 2019 4.100 4.100 3.880 3.950 226,556 -0.17(-4.13%)
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.