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 (%)
Sep 29, 2023 1.210 1.300 1.210 1.210 17,232 +0.01(+0.83%)
Sep 28, 2023 1.240 1.250 1.200 1.200 65,897 -0.03(-2.44%)
Sep 27, 2023 1.210 1.330 1.210 1.230 41,002 -0.03(-2.77%)
Sep 26, 2023 1.230 1.300 1.230 1.265 15,822 +0.03(+2.85%)
Sep 25, 2023 1.240 1.260 1.220 1.230 21,328 -0.03(-2.38%)
Sep 22, 2023 1.330 1.330 1.231 1.260 28,880 -0.06(-4.55%)
Sep 21, 2023 1.280 1.359 1.240 1.320 22,309 +0.05(+3.94%)
Sep 20, 2023 1.340 1.340 1.270 1.270 26,245 +0.01(+0.79%)
Sep 19, 2023 1.380 1.380 1.260 1.260 23,762 -0.09(-6.67%)
Sep 18, 2023 1.410 1.410 1.350 1.350 29,445 -0.07(-4.93%)
Sep 15, 2023 1.270 1.420 1.233 1.420 69,387 +0.19(+15.45%)
Sep 14, 2023 1.270 1.290 1.220 1.230 28,738 -0.05(-3.91%)
Sep 13, 2023 1.270 1.310 1.270 1.280 8,310 +0.01(+0.79%)
Sep 12, 2023 1.300 1.310 1.260 1.270 19,074 -0.04(-3.05%)
Sep 11, 2023 1.280 1.350 1.280 1.310 16,788 +0.02(+1.55%)
Sep 08, 2023 1.290 1.329 1.290 1.290 20,097 -0.01(-0.77%)
Sep 07, 2023 1.260 1.300 1.260 1.300 39,253 +0.03(+2.36%)
Sep 06, 2023 1.270 1.300 1.270 1.270 17,794 -0.02(-1.55%)
Sep 05, 2023 1.280 1.340 1.280 1.290 18,285 +0.01(+0.78%)
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.