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 )

0.4100 -0.0200 (-4.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 48.80 48.80 48.80 0 -1.60(-3.17%)
Aug 30, 2018 48.00 50.40 46.80 50.40 4,470 +1.60(+3.28%)
Aug 29, 2018 44.40 48.80 44.40 48.80 5,129 +4.40(+9.91%)
Aug 28, 2018 46.80 47.40 44.40 44.40 2,628 -2.40(-5.13%)
Aug 27, 2018 45.20 49.20 44.40 46.80 5,641 +1.20(+2.63%)
Aug 24, 2018 48.00 48.00 44.40 45.60 2,282 -1.60(-3.39%)
Aug 23, 2018 47.20 48.00 47.20 47.20 491 -0.80(-1.67%)
Aug 22, 2018 48.40 48.40 47.20 48.00 795 +0.40(+0.84%)
Aug 21, 2018 48.00 49.60 47.20 47.60 1,689 -1.20(-2.46%)
Aug 20, 2018 46.00 48.80 45.94 48.80 1,571 +2.80(+6.09%)
Aug 17, 2018 46.00 46.00 44.80 46.00 1,107 +0.00(+0.00%)
Aug 16, 2018 44.40 46.00 44.40 46.00 2,479 +1.47(+3.30%)
Aug 15, 2018 46.80 47.20 44.40 44.53 4,692 -2.66(-5.64%)
Aug 14, 2018 56.00 56.00 44.00 47.20 7,809 -12.80(-21.34%)
Aug 13, 2018 60.00 62.00 59.60 60.00 3,179 +0.00(+0.00%)
Aug 10, 2018 60.00 61.20 59.60 60.00 2,102 +0.00(+0.00%)
Aug 09, 2018 58.00 60.00 56.00 60.00 1,647 +1.20(+2.04%)
Aug 08, 2018 60.00 60.00 56.80 58.80 1,988 -0.80(-1.34%)
Aug 07, 2018 60.00 60.00 58.56 59.60 1,584 +0.80(+1.36%)
Aug 06, 2018 58.00 60.00 58.00 58.80 1,807 +1.20(+2.08%)
Aug 03, 2018 58.00 58.80 57.20 57.60 2,877 -0.40(-0.69%)
Aug 02, 2018 56.00 59.60 56.00 58.00 4,670 +2.32(+4.16%)
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.