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 )

1.320 -0.050 (-3.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 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 (%)
May 31, 2017 1040 1040 1000 1040 45 +20.00(+1.96%)
May 30, 2017 1040 1040 1000 1020 102 +20.00(+2.00%)
May 26, 2017 960.00 1008 928.00 1000 137 +40.00(+4.17%)
May 25, 2017 960.00 980.00 920.00 960.00 187 +28.08(+3.01%)
May 24, 2017 960.00 1000 920.00 931.92 136 -68.08(-6.81%)
May 23, 2017 1120 1124 960.00 1000 227 -140.00(-12.28%)
May 22, 2017 1200 1200 1120 1140 97 +20.00(+1.79%)
May 19, 2017 1240 1260 1120 1120 129 -120.00(-9.68%)
May 18, 2017 1240 1240 1200 1240 52 +40.00(+3.33%)
May 17, 2017 1200 1240 1200 1200 22 -40.00(-3.23%)
May 16, 2017 1200 1240 1200 1240 46 +0.00(+0.00%)
May 15, 2017 1200 1240 1200 1240 49 +40.00(+3.33%)
May 12, 2017 1200 1280 1200 1200 126 +0.00(+0.00%)
May 11, 2017 1280 1320 1200 1200 118 -80.00(-6.25%)
May 10, 2017 1280 1320 1280 1280 59 +0.00(+0.00%)
May 09, 2017 1280 1320 1280 1280 41 -40.00(-3.03%)
May 08, 2017 1280 1360 1280 1320 45 +40.00(+3.12%)
May 05, 2017 1280 1320 1280 1280 49 -40.00(-3.03%)
May 04, 2017 1320 1360 1280 1320 84 +0.00(+0.00%)
May 03, 2017 1360 1440 1320 1320 81 +0.00(+0.00%)
May 02, 2017 1360 1400 1320 1320 21 -80.00(-5.71%)
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.