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 )

6.640 USD -0.150 (-2.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 7.130 7.280 7.000 7.190 96,026 +0.09(+1.27%)
Mar 30, 2021 7.140 7.310 7.010 7.100 113,392 +0.02(+0.28%)
Mar 29, 2021 7.720 7.890 7.000 7.080 184,534 -0.70(-9.00%)
Mar 26, 2021 8.020 8.080 7.590 7.780 107,300 -0.20(-2.51%)
Mar 25, 2021 7.520 8.000 7.260 7.980 323,807 +0.30(+3.91%)
Mar 24, 2021 8.100 8.310 7.620 7.680 123,092 -0.32(-4.00%)
Mar 23, 2021 8.620 8.720 8.000 8.000 94,773 -0.63(-7.30%)
Mar 22, 2021 8.770 8.850 8.590 8.630 85,336 -0.14(-1.60%)
Mar 19, 2021 8.310 8.900 8.310 8.770 120,400 +0.46(+5.54%)
Mar 18, 2021 8.580 8.790 8.310 8.310 155,369 -0.28(-3.26%)
Mar 17, 2021 8.310 8.800 8.150 8.590 118,254 +0.24(+2.87%)
Mar 16, 2021 8.920 8.960 8.320 8.350 210,314 -0.62(-6.91%)
Mar 15, 2021 9.280 9.280 8.810 8.970 287,372 -0.29(-3.13%)
Mar 12, 2021 8.990 9.280 8.670 9.260 218,900 +0.14(+1.54%)
Mar 11, 2021 8.950 9.350 8.750 9.120 312,961 +0.42(+4.83%)
Mar 10, 2021 8.720 8.740 8.360 8.700 163,132 +0.16(+1.87%)
Mar 09, 2021 8.000 8.550 7.860 8.540 569,011 +0.72(+9.21%)
Mar 08, 2021 8.080 8.500 7.810 7.820 209,481 -0.11(-1.39%)
Mar 05, 2021 7.790 7.950 6.880 7.930 296,100 +0.29(+3.80%)
Mar 04, 2021 8.730 8.730 6.850 7.640 869,188 -1.14(-12.98%)
Mar 03, 2021 9.100 9.100 8.470 8.780 524,055 +0.29(+3.42%)
Mar 02, 2021 8.780 9.130 8.420 8.490 935,848 -0.17(-1.96%)
Mar 01, 2021 9.020 9.130 8.550 8.660 251,689 -0.29(-3.24%)
Feb 26, 2021 9.370 9.650 8.860 8.950 491,800 -0.74(-7.64%)
Feb 25, 2021 9.190 10.26 9.020 9.690 1,297,503 +0.43(+4.64%)
Feb 24, 2021 9.380 9.820 9.130 9.260 381,139 -0.04(-0.43%)
Feb 23, 2021 9.700 9.710 7.960 9.300 831,893 -0.46(-4.71%)
Feb 22, 2021 10.79 11.04 9.750 9.760 624,780 -1.38(-12.39%)
Feb 19, 2021 11.01 11.34 10.86 11.14 390,900 +0.39(+3.63%)
Feb 18, 2021 11.04 11.21 10.59 10.75 541,367 -0.48(-4.27%)
Feb 17, 2021 11.01 11.69 11.00 11.23 663,918 +0.17(+1.54%)
Feb 16, 2021 11.86 11.99 11.06 11.06 618,050 -0.81(-6.82%)
Feb 12, 2021 10.90 12.47 10.60 11.87 1,487,100 -0.70(-5.57%)
Feb 11, 2021 12.20 13.64 11.34 12.57 3,313,977 +0.34(+2.78%)
Feb 10, 2021 10.94 12.97 10.20 12.23 4,083,241 +1.93(+18.74%)
Feb 09, 2021 10.79 10.80 10.20 10.30 764,303 -0.57(-5.24%)
Feb 08, 2021 11.00 11.17 10.44 10.87 470,020 +0.05(+0.46%)
Feb 05, 2021 11.10 11.10 10.46 10.82 472,900 -0.09(-0.82%)
Feb 04, 2021 11.03 11.38 10.81 10.91 509,006 -0.11(-1.00%)
Feb 03, 2021 11.21 11.60 10.70 11.02 700,150 -0.08(-0.72%)
Feb 02, 2021 12.15 12.28 10.95 11.10 978,194 -0.82(-6.88%)
Feb 01, 2021 11.44 12.83 11.40 11.92 1,874,739 +0.78(+7.00%)
Jan 29, 2021 9.820 11.50 9.800 11.14 1,347,300 +1.29(+13.10%)
Jan 28, 2021 10.47 10.68 9.700 9.850 834,552 -1.02(-9.38%)
Jan 27, 2021 10.70 11.81 10.06 10.87 1,721,242 -0.23(-2.07%)
Jan 26, 2021 9.890 11.42 9.700 11.10 2,162,284 +1.45(+15.03%)
Jan 25, 2021 10.45 10.65 9.500 9.650 933,714 -0.81(-7.74%)
Jan 22, 2021 10.16 10.66 10.11 10.46 713,900 +0.05(+0.48%)
Jan 21, 2021 10.00 10.88 9.800 10.41 1,144,874 -0.60(-5.45%)
Jan 20, 2021 11.12 11.33 10.40 11.01 1,118,633 -0.19(-1.70%)
Jan 19, 2021 11.24 11.69 10.31 11.20 2,525,242 +0.20(+1.82%)
Jan 15, 2021 9.920 12.87 9.130 11.00 11,729,700 +2.09(+23.46%)
Jan 14, 2021 9.130 9.370 8.800 8.910 1,302,269 -0.05(-0.56%)
Jan 13, 2021 9.050 9.400 8.700 8.960 1,302,587 -0.29(-3.14%)
Jan 12, 2021 8.830 9.700 8.380 9.250 3,695,205 +0.41(+4.64%)
Jan 11, 2021 9.290 9.670 8.480 8.840 6,188,396 -2.80(-24.05%)
Jan 08, 2021 5.710 12.35 5.560 11.64 22,046,202 +5.96(+104.93%)
Jan 07, 2021 5.690 5.740 5.550 5.680 161,137 +0.18(+3.27%)
Jan 06, 2021 5.400 5.690 5.340 5.500 499,148 +0.06(+1.10%)
Jan 05, 2021 5.340 5.490 5.240 5.440 216,574 +0.12(+2.26%)
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.