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 UNCHANGED
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, 2018 1192 1200 1184 1192 25 +32.00(+2.76%)
May 30, 2018 1208 1215 1160 1160 48 -40.80(-3.40%)
May 29, 2018 1200 1216 1200 1201 42 -15.20(-1.25%)
May 25, 2018 1216 1216 1216 0 +27.36(+2.30%)
May 24, 2018 1208 1209 1184 1189 13 -13.36(-1.11%)
May 23, 2018 1208 1216 1184 1202 31 +10.00(+0.84%)
May 22, 2018 1192 1218 1181 1192 40 +0.00(+0.00%)
May 21, 2018 1216 1224 1184 1192 34 -24.00(-1.97%)
May 18, 2018 1160 1216 1160 1216 39 +32.00(+2.70%)
May 17, 2018 1176 1196 1176 1184 33 +0.00(+0.00%)
May 16, 2018 1232 1232 1184 1184 52 -10.40(-0.87%)
May 15, 2018 1184 1200 1184 1194 13 +2.40(+0.20%)
May 14, 2018 1216 1232 1192 1192 16 -32.00(-2.61%)
May 11, 2018 1200 1232 1200 1224 18 -8.00(-0.65%)
May 10, 2018 1208 1232 1176 1232 70 +24.00(+1.99%)
May 09, 2018 1208 1215 1160 1208 56 +16.00(+1.34%)
May 08, 2018 1240 1240 1161 1192 37 -48.00(-3.87%)
May 07, 2018 1264 1264 1200 1240 84 +8.00(+0.65%)
May 04, 2018 1216 1256 1216 1232 83 +40.00(+3.36%)
May 03, 2018 1176 1200 1176 1192 73 +8.00(+0.68%)
May 02, 2018 1200 1200 1176 1184 23 -16.00(-1.33%)
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.