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%)
Sep 01, 2023 1.260 1.320 1.260 1.280 22,417 +0.00(+0.00%)
Aug 31, 2023 1.320 1.340 1.260 1.280 35,020 +0.02(+1.59%)
Aug 30, 2023 1.360 1.360 1.260 1.260 25,057 -0.01(-0.79%)
Aug 29, 2023 1.250 1.310 1.250 1.270 48,684 +0.01(+0.79%)
Aug 28, 2023 1.360 1.389 1.220 1.260 224,022 -0.13(-9.35%)
Aug 25, 2023 1.410 1.450 1.340 1.390 45,088 -0.07(-4.79%)
Aug 24, 2023 1.420 1.490 1.370 1.460 31,331 +0.01(+0.69%)
Aug 23, 2023 1.340 1.530 1.330 1.450 106,091 +0.10(+7.41%)
Aug 22, 2023 1.350 1.360 1.330 1.350 13,911 +0.00(+0.00%)
Aug 21, 2023 1.350 1.380 1.330 1.350 30,240 +0.00(+0.00%)
Aug 18, 2023 1.450 1.450 1.330 1.350 53,176 -0.14(-9.40%)
Aug 17, 2023 1.510 1.510 1.460 1.490 22,128 -0.01(-0.67%)
Aug 16, 2023 1.480 1.528 1.480 1.500 11,052 -0.01(-0.66%)
Aug 15, 2023 1.500 1.548 1.480 1.510 22,656 +0.00(+0.00%)
Aug 14, 2023 1.530 1.531 1.470 1.510 77,064 -0.05(-3.21%)
Aug 11, 2023 1.680 1.705 1.530 1.560 89,925 -0.19(-10.86%)
Aug 10, 2023 1.560 1.795 1.560 1.750 163,914 +0.16(+10.06%)
Aug 09, 2023 1.610 1.610 1.514 1.590 65,491 +0.04(+2.58%)
Aug 08, 2023 1.580 1.580 1.482 1.550 46,121 -0.01(-0.64%)
Aug 07, 2023 1.640 1.645 1.510 1.560 74,587 -0.07(-4.29%)
Aug 04, 2023 1.730 1.740 1.624 1.630 19,376 -0.07(-4.12%)
Aug 03, 2023 1.660 1.748 1.660 1.700 67,631 -0.07(-3.95%)
Aug 02, 2023 1.850 1.850 1.750 1.770 58,720 -0.09(-4.84%)
Aug 01, 2023 1.770 1.860 1.660 1.860 154,386 +0.11(+6.29%)
Jul 31, 2023 1.620 1.800 1.600 1.750 423,049 +0.17(+10.76%)
Jul 28, 2023 1.610 1.619 1.540 1.580 79,628 -0.03(-1.86%)
Jul 27, 2023 1.550 1.640 1.510 1.610 151,666 +0.10(+6.62%)
Jul 26, 2023 1.450 1.540 1.400 1.510 103,945 +0.10(+7.09%)
Jul 25, 2023 1.420 1.441 1.370 1.410 40,726 +0.01(+0.71%)
Jul 24, 2023 1.400 1.420 1.350 1.400 72,881 +0.00(+0.00%)
Jul 21, 2023 1.470 1.480 1.350 1.400 72,520 -0.01(-0.71%)
Jul 20, 2023 1.450 1.480 1.410 1.410 36,831 -0.04(-2.76%)
Jul 19, 2023 1.540 1.580 1.410 1.450 85,842 -0.10(-6.45%)
Jul 18, 2023 1.610 1.610 1.500 1.550 146,937 -0.06(-3.73%)
Jul 17, 2023 1.360 1.620 1.330 1.610 392,699 +0.28(+21.05%)
Jul 14, 2023 1.390 1.430 1.290 1.330 391,904 -0.09(-6.34%)
Jul 13, 2023 1.360 1.690 1.340 1.420 7,007,730 +0.15(+11.81%)
Jul 12, 2023 1.330 1.350 1.260 1.270 62,827 -0.05(-3.79%)
Jul 11, 2023 1.310 1.335 1.300 1.320 21,176 +0.00(+0.00%)
Jul 10, 2023 1.330 1.350 1.297 1.320 37,540 +0.01(+0.76%)
Jul 07, 2023 1.300 1.340 1.280 1.310 54,361 +0.01(+0.77%)
Jul 06, 2023 1.300 1.300 1.265 1.300 17,922 +0.01(+0.78%)
Jul 05, 2023 1.300 1.327 1.290 1.290 22,812 -0.01(-0.77%)
Jul 03, 2023 1.270 1.320 1.270 1.300 22,717 +0.01(+0.78%)
Jun 30, 2023 1.280 1.320 1.250 1.290 26,021 +0.01(+0.78%)
Jun 29, 2023 1.330 1.330 1.230 1.280 47,365 -0.01(-0.78%)
Jun 28, 2023 1.320 1.357 1.270 1.290 26,139 +0.02(+1.52%)
Jun 27, 2023 1.340 1.350 1.260 1.271 54,521 -0.07(-5.17%)
Jun 26, 2023 1.360 1.370 1.260 1.340 24,660 -0.02(-1.47%)
Jun 23, 2023 1.330 1.370 1.310 1.360 25,367 +0.00(+0.00%)
Jun 22, 2023 1.330 1.360 1.290 1.360 59,107 +0.06(+4.62%)
Jun 21, 2023 1.300 1.360 1.280 1.300 37,483 +0.00(+0.00%)
Jun 20, 2023 1.350 1.370 1.280 1.300 27,621 -0.07(-5.11%)
Jun 16, 2023 1.310 1.370 1.310 1.370 24,368 +0.04(+3.01%)
Jun 15, 2023 1.360 1.380 1.290 1.330 66,699 +0.30(+28.50%)
May 08, 2023 1.020 1.040 1.010 1.035 41,905 +0.02(+1.97%)
May 05, 2023 1.010 1.028 0.9990 1.015 45,599 -0.02(-1.46%)
May 04, 2023 1.020 1.050 1.010 1.030 13,978 +0.00(+0.00%)
May 03, 2023 1.000 1.040 0.9800 1.030 141,388 +0.03(+3.00%)
May 02, 2023 0.9800 1.020 0.9800 1.000 48,537 +0.01(+0.54%)
May 01, 2023 1.000 1.000 0.9850 0.9946 23,631 +0.02(+2.54%)
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%)
Apr 03, 2023 1.090 1.140 1.090 1.110 21,207 -0.02(-1.77%)
Mar 31, 2023 1.120 1.150 1.120 1.130 61,371 -0.02(-1.74%)
Mar 30, 2023 1.160 1.160 1.120 1.150 32,851 +0.03(+2.68%)
Mar 29, 2023 1.140 1.170 1.120 1.120 344,888 +0.02(+1.82%)
Mar 28, 2023 1.120 1.120 1.086 1.100 8,371 +0.00(+0.00%)
Mar 27, 2023 1.060 1.150 1.050 1.100 40,931 +0.04(+3.77%)
Mar 24, 2023 1.070 1.111 1.020 1.060 33,190 -0.02(-1.85%)
Mar 23, 2023 1.150 1.150 1.070 1.080 33,295 -0.07(-6.09%)
Mar 22, 2023 1.040 1.160 1.040 1.150 156,588 +0.11(+10.58%)
Mar 21, 2023 1.050 1.095 1.020 1.040 88,818 -0.01(-0.95%)
Mar 20, 2023 1.090 1.120 1.050 1.050 42,419 -0.04(-3.67%)
Mar 17, 2023 1.050 1.130 1.050 1.090 142,864 +0.04(+3.81%)
Mar 16, 2023 1.020 1.080 1.017 1.050 70,696 +0.03(+2.94%)
Mar 15, 2023 1.020 1.050 1.008 1.020 89,946 +0.00(+0.00%)
Mar 14, 2023 1.080 1.080 1.020 1.020 87,274 -0.06(-5.56%)
Mar 13, 2023 1.080 1.100 1.030 1.080 56,584 +0.01(+0.93%)
Mar 10, 2023 1.200 1.200 1.060 1.070 119,424 -0.15(-12.30%)
Mar 09, 2023 1.270 1.270 1.190 1.220 66,367 -0.03(-2.40%)
Mar 08, 2023 1.280 1.280 1.220 1.250 45,265 -0.01(-0.79%)
Mar 07, 2023 1.280 1.280 1.222 1.260 44,798 -0.02(-1.56%)
Mar 06, 2023 1.260 1.308 1.220 1.280 110,469 -0.04(-3.03%)
Mar 03, 2023 1.400 1.410 1.180 1.320 420,233 -0.05(-3.60%)
Mar 02, 2023 1.420 1.420 1.352 1.369 30,750 -0.05(-3.57%)
Mar 01, 2023 1.420 1.490 1.380 1.420 33,303 +0.02(+1.43%)
Feb 28, 2023 1.410 1.430 1.380 1.400 39,522 -0.04(-2.78%)
Feb 27, 2023 1.470 1.470 1.440 1.440 20,051 +0.02(+1.42%)
Feb 24, 2023 1.560 1.606 1.420 1.420 97,803 -0.17(-10.69%)
Feb 23, 2023 1.580 1.653 1.560 1.590 33,240 +0.00(+0.00%)
Feb 22, 2023 1.690 1.690 1.570 1.590 43,691 -0.11(-6.47%)
Feb 21, 2023 1.640 1.700 1.561 1.700 114,999 +0.03(+1.80%)
Feb 17, 2023 1.670 1.690 1.650 1.670 66,140 +0.00(+0.00%)
Feb 16, 2023 1.650 1.680 1.638 1.670 64,753 +0.02(+1.21%)
Feb 15, 2023 1.560 1.650 1.560 1.650 66,814 +0.08(+5.10%)
Feb 14, 2023 1.540 1.590 1.520 1.570 54,168 -0.04(-2.48%)
Feb 13, 2023 1.670 1.681 1.520 1.610 143,505 -0.06(-3.59%)
Feb 10, 2023 1.650 1.810 1.650 1.670 209,513 +0.02(+1.21%)
Feb 09, 2023 1.800 1.820 1.620 1.650 227,116 -0.12(-6.78%)
Feb 08, 2023 1.710 1.860 1.650 1.770 189,129 +0.07(+4.12%)
Feb 07, 2023 1.840 1.840 1.640 1.700 171,742 -0.13(-7.10%)
Feb 06, 2023 1.710 1.889 1.671 1.830 260,506 +0.13(+7.65%)
Feb 03, 2023 1.480 1.710 1.480 1.700 279,799 +0.22(+14.87%)
Feb 02, 2023 1.540 1.540 1.450 1.480 90,158 -0.01(-0.68%)
Feb 01, 2023 1.470 1.590 1.470 1.490 109,192 +0.01(+0.68%)
Jan 31, 2023 1.450 1.520 1.450 1.480 49,296 +0.01(+0.68%)
Jan 30, 2023 1.480 1.500 1.440 1.470 63,869 +0.00(+0.00%)
Jan 27, 2023 1.420 1.500 1.410 1.470 85,729 +0.00(+0.00%)
Jan 26, 2023 1.450 1.500 1.410 1.470 55,719 +0.06(+4.26%)
Jan 25, 2023 1.520 1.585 1.310 1.410 225,297 -0.14(-9.03%)
Jan 24, 2023 1.550 1.620 1.540 1.550 59,664 -0.07(-4.32%)
Jan 23, 2023 1.590 1.620 1.480 1.620 110,428 +0.07(+4.52%)
Jan 20, 2023 1.600 1.619 1.430 1.550 181,493 -0.07(-4.32%)
Jan 19, 2023 1.620 1.650 1.570 1.620 60,024 -0.03(-1.82%)
Jan 18, 2023 1.670 1.690 1.578 1.650 64,169 +0.01(+0.61%)
Jan 17, 2023 1.700 1.700 1.610 1.640 114,012 -0.05(-2.96%)
Jan 13, 2023 1.650 1.700 1.630 1.690 117,164 +0.02(+1.20%)
Jan 12, 2023 1.650 1.700 1.610 1.670 75,530 -0.02(-1.18%)
Jan 11, 2023 1.570 1.760 1.560 1.690 146,298 +0.08(+4.97%)
Jan 10, 2023 1.600 1.640 1.580 1.610 65,437 +0.00(+0.00%)
Jan 09, 2023 1.650 1.680 1.581 1.610 80,971 -0.04(-2.42%)
Jan 06, 2023 1.600 1.700 1.600 1.650 121,105 +0.00(+0.00%)
Jan 05, 2023 1.600 1.925 1.564 1.650 614,923 +0.03(+1.85%)
Jan 04, 2023 1.550 1.620 1.516 1.620 144,536 +0.05(+3.18%)
Jan 03, 2023 1.660 1.670 1.490 1.570 157,259 -0.09(-5.42%)
Dec 30, 2022 1.270 1.669 1.260 1.660 894,938 +0.40(+31.75%)
Dec 29, 2022 1.260 1.300 1.250 1.260 94,856 -0.04(-3.08%)
Dec 28, 2022 1.280 1.310 1.280 1.300 56,981 +0.02(+1.56%)
Dec 27, 2022 1.250 1.305 1.230 1.280 100,236 -0.03(-2.29%)
Dec 23, 2022 1.300 1.333 1.300 1.310 65,892 +0.00(+0.00%)
Dec 22, 2022 1.300 1.320 1.270 1.310 158,486 +0.01(+0.77%)
Dec 21, 2022 1.200 1.310 1.200 1.300 195,962 +0.05(+4.00%)
Dec 20, 2022 1.220 1.280 1.200 1.250 46,081 +0.03(+2.46%)
Dec 19, 2022 1.320 1.320 1.220 1.220 157,780 -0.13(-9.63%)
Dec 16, 2022 1.380 1.400 1.320 1.350 75,807 -0.06(-4.26%)
Dec 15, 2022 1.360 1.460 1.360 1.410 106,648 +0.01(+0.71%)
Dec 14, 2022 1.400 1.470 1.400 1.400 77,646 -0.07(-4.76%)
Dec 13, 2022 1.480 1.500 1.380 1.470 122,896 -0.01(-0.68%)
Dec 12, 2022 1.430 1.565 1.380 1.480 159,047 +0.09(+6.47%)
Dec 09, 2022 1.450 1.450 1.370 1.390 74,520 -0.06(-4.14%)
Dec 08, 2022 1.490 1.510 1.430 1.450 84,715 +0.00(+0.00%)
Dec 07, 2022 1.400 1.460 1.360 1.450 67,464 +0.02(+1.40%)
Dec 06, 2022 1.570 1.570 1.402 1.430 111,657 -0.13(-8.33%)
Dec 05, 2022 1.560 1.630 1.510 1.560 120,953 +0.00(+0.00%)
Dec 02, 2022 1.620 1.620 1.500 1.560 151,120 -0.08(-4.88%)
Dec 01, 2022 1.330 1.640 1.330 1.640 356,708 +0.28(+20.59%)
Nov 30, 2022 1.350 1.400 1.326 1.360 113,275 -0.01(-0.73%)
Nov 29, 2022 1.370 1.390 1.351 1.370 91,685 -0.01(-0.72%)
Nov 28, 2022 1.400 1.410 1.360 1.380 41,745 -0.02(-1.76%)
Nov 25, 2022 1.390 1.440 1.390 1.405 18,789 +0.01(+1.06%)
Nov 23, 2022 1.470 1.470 1.370 1.390 90,478 -0.05(-3.47%)
Nov 22, 2022 1.400 1.470 1.400 1.440 81,787 +0.04(+2.86%)
Nov 21, 2022 1.450 1.470 1.400 1.400 94,996 -0.05(-3.45%)
Nov 18, 2022 1.450 1.500 1.425 1.450 90,407 -0.03(-2.03%)
Nov 17, 2022 1.550 1.550 1.440 1.480 105,527 -0.05(-3.27%)
Nov 16, 2022 1.560 1.570 1.510 1.530 102,658 -0.03(-1.92%)
Nov 15, 2022 1.610 1.640 1.540 1.560 233,408 -0.04(-2.50%)
Nov 14, 2022 1.700 1.700 1.600 1.600 155,371 -0.09(-5.33%)
Nov 11, 2022 1.750 1.750 1.630 1.690 239,908 -0.04(-2.31%)
Nov 10, 2022 1.650 1.774 1.610 1.730 279,915 +0.11(+6.79%)
Nov 09, 2022 1.710 1.750 1.600 1.620 204,214 -0.08(-4.71%)
Nov 08, 2022 1.750 1.779 1.663 1.700 132,950 -0.06(-3.41%)
Nov 07, 2022 1.890 1.900 1.750 1.760 121,300 -0.17(-8.81%)
Nov 04, 2022 1.720 1.930 1.720 1.930 344,310 +0.16(+9.04%)
Nov 03, 2022 1.640 1.890 1.600 1.770 329,306 +0.11(+6.63%)
Nov 02, 2022 1.800 1.640 1.660 295,455 -0.12(-6.74%)
Nov 01, 2022 1.780 1.836 1.740 1.780 180,419 +0.00(+0.00%)
Oct 31, 2022 1.730 1.840 1.690 1.780 382,969 +0.04(+2.30%)
Oct 28, 2022 1.640 1.755 1.540 1.740 571,180 +0.13(+8.07%)
Oct 27, 2022 1.780 1.780 1.580 1.610 253,557 -0.14(-8.00%)
Oct 26, 2022 1.650 1.797 1.650 1.750 413,328 +0.07(+4.17%)
Oct 25, 2022 1.760 1.820 1.640 1.680 549,186 -0.08(-4.55%)
Oct 24, 2022 1.870 1.920 1.745 1.760 516,177 -0.17(-8.81%)
Oct 21, 2022 1.950 1.988 1.890 1.930 312,015 -0.06(-3.02%)
Oct 20, 2022 1.860 2.030 1.750 1.990 858,431 +0.15(+8.15%)
Oct 19, 2022 2.090 2.090 1.760 1.840 1,326,256 -0.30(-14.02%)
Oct 18, 2022 2.080 2.408 2.080 2.140 1,462,695 +0.02(+0.94%)
Oct 17, 2022 2.230 2.322 2.100 2.120 1,429,937 -0.26(-10.92%)
Oct 14, 2022 2.770 2.820 2.320 2.380 3,360,235 -0.44(-15.60%)
Oct 13, 2022 2.410 3.200 2.350 2.820 17,112,046 +0.09(+3.30%)
Oct 12, 2022 1.970 2.830 1.950 2.730 35,450,376 +0.73(+36.50%)
Oct 11, 2022 1.890 2.100 1.830 2.000 6,563,007 -0.12(-5.66%)
Oct 10, 2022 1.210 2.380 1.208 2.120 80,828,920 +0.88(+70.97%)
Oct 07, 2022 1.440 1.450 1.230 1.240 322,389 -0.30(-19.48%)
Oct 06, 2022 1.390 1.550 1.380 1.540 595,601 +0.09(+6.21%)
Oct 05, 2022 1.420 1.500 1.350 1.450 945,425 -0.07(-4.61%)
Oct 04, 2022 1.120 1.760 1.120 1.520 7,488,274 +0.40(+35.71%)
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.