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 )

1.320 -0.050 (-3.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 581.60 584.00 520.00 538.64 235 -5.36(-0.99%)
Feb 27, 2019 552.00 576.00 528.80 544.00 138 -8.00(-1.45%)
Feb 26, 2019 568.00 568.00 520.00 552.00 295 -8.00(-1.43%)
Feb 25, 2019 536.00 592.00 520.00 560.00 726 +8.00(+1.45%)
Feb 22, 2019 456.00 560.00 456.00 552.00 1,054 +95.92(+21.03%)
Feb 21, 2019 440.00 464.00 440.00 456.08 207 +16.08(+3.65%)
Feb 20, 2019 440.00 469.76 440.00 440.00 199 +0.00(+0.00%)
Feb 19, 2019 464.00 480.00 440.00 440.00 223 +0.00(+0.00%)
Feb 15, 2019 416.00 460.00 416.00 440.00 422 +24.00(+5.77%)
Feb 14, 2019 448.00 448.00 408.00 416.00 384 -12.00(-2.80%)
Feb 13, 2019 472.00 504.00 424.24 428.00 747 -40.00(-8.55%)
Feb 12, 2019 416.00 544.00 384.16 468.00 4,675 +116.00(+32.95%)
Feb 11, 2019 360.00 384.00 352.00 352.00 442 -8.00(-2.22%)
Feb 08, 2019 392.00 408.00 352.00 360.00 1,258 -48.24(-11.82%)
Feb 07, 2019 480.56 480.64 384.00 408.24 2,383 -119.76(-22.68%)
Feb 06, 2019 400.00 544.00 336.00 528.00 3,148 +136.00(+34.69%)
Feb 05, 2019 392.00 408.00 392.00 392.00 462 +0.00(+0.00%)
Feb 04, 2019 328.00 432.00 328.00 392.00 2,457 +64.00(+19.51%)
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.