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 )

4.370 -0.630 (-12.60%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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 28, 2023 1.410 1.430 1.380 1.400 39,522 -0.04(-2.78%)
Feb 27, 2023 1.470 1.470 1.440 1.440 20,051 +0.02(+1.42%)
Feb 24, 2023 1.560 1.606 1.420 1.420 97,803 -0.17(-10.69%)
Feb 23, 2023 1.580 1.653 1.560 1.590 33,240 +0.00(+0.00%)
Feb 22, 2023 1.690 1.690 1.570 1.590 43,691 -0.11(-6.47%)
Feb 21, 2023 1.640 1.700 1.561 1.700 114,999 +0.03(+1.80%)
Feb 17, 2023 1.670 1.690 1.650 1.670 66,140 +0.00(+0.00%)
Feb 16, 2023 1.650 1.680 1.638 1.670 64,753 +0.02(+1.21%)
Feb 15, 2023 1.560 1.650 1.560 1.650 66,814 +0.08(+5.10%)
Feb 14, 2023 1.540 1.590 1.520 1.570 54,168 -0.04(-2.48%)
Feb 13, 2023 1.670 1.681 1.520 1.610 143,505 -0.06(-3.59%)
Feb 10, 2023 1.650 1.810 1.650 1.670 209,513 +0.02(+1.21%)
Feb 09, 2023 1.800 1.820 1.620 1.650 227,116 -0.12(-6.78%)
Feb 08, 2023 1.710 1.860 1.650 1.770 189,129 +0.07(+4.12%)
Feb 07, 2023 1.840 1.840 1.640 1.700 171,742 -0.13(-7.10%)
Feb 06, 2023 1.710 1.889 1.671 1.830 260,506 +0.13(+7.65%)
Feb 03, 2023 1.480 1.710 1.480 1.700 279,799 +0.22(+14.87%)
Feb 02, 2023 1.540 1.540 1.450 1.480 90,158 -0.01(-0.68%)
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.