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 (%)
Apr 28, 2023 0.9800 1.000 0.9700 0.9700 103,130 -0.03(-2.99%)
Apr 27, 2023 0.9800 1.000 0.9700 0.9999 47,829 +0.02(+1.82%)
Apr 26, 2023 1.000 1.020 0.9801 0.9820 42,890 -0.01(-0.81%)
Apr 25, 2023 1.010 1.038 0.9900 0.9900 71,773 -0.05(-4.81%)
Apr 24, 2023 1.020 1.040 1.020 1.040 13,737 +0.01(+0.97%)
Apr 21, 2023 1.050 1.050 1.011 1.030 8,469 -0.01(-0.96%)
Apr 20, 2023 1.010 1.040 1.010 1.040 22,876 +0.02(+1.96%)
Apr 19, 2023 1.040 1.040 1.020 1.020 14,700 -0.02(-1.92%)
Apr 18, 2023 1.010 1.060 1.010 1.040 37,092 +0.01(+0.98%)
Apr 17, 2023 1.050 1.060 1.010 1.030 55,717 -0.02(-1.91%)
Apr 14, 2023 1.040 1.050 1.030 1.050 24,517 +0.02(+1.94%)
Apr 13, 2023 1.070 1.070 1.030 1.030 29,723 -0.04(-3.74%)
Apr 12, 2023 1.080 1.080 1.040 1.070 30,360 +0.01(+0.94%)
Apr 11, 2023 1.080 1.086 1.020 1.060 98,146 -0.01(-0.93%)
Apr 10, 2023 1.110 1.110 1.060 1.070 80,222 +0.04(+3.88%)
Apr 06, 2023 1.090 1.100 1.000 1.030 73,798 -0.05(-4.63%)
Apr 05, 2023 1.100 1.100 1.080 1.080 14,060 -0.01(-1.37%)
Apr 04, 2023 1.110 1.120 1.090 1.095 22,045 -0.02(-1.35%)
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.