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 )

5.420 USD -0.130 (-2.34%)
Streaming Delayed Price Updated: 1:53 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 50.80 50.80 48.40 50.40 1,447 +0.00(+0.00%)
Jun 28, 2018 51.60 51.60 50.40 50.40 712 -0.80(-1.56%)
Jun 27, 2018 54.00 54.80 50.00 51.20 1,094 +0.20(+0.39%)
Jun 26, 2018 56.00 56.00 50.40 51.00 3,408 -3.80(-6.93%)
Jun 25, 2018 56.00 57.28 53.20 54.80 409 -1.20(-2.14%)
Jun 22, 2018 52.00 56.00 52.00 56.00 1,033 +3.80(+7.28%)
Jun 21, 2018 51.20 52.40 51.20 52.20 873 +0.40(+0.77%)
Jun 20, 2018 53.60 53.60 51.20 51.80 641 +0.60(+1.17%)
Jun 19, 2018 53.60 53.60 51.20 51.20 588 -2.40(-4.48%)
Jun 18, 2018 52.00 53.60 51.60 53.60 457 +1.60(+3.08%)
Jun 15, 2018 52.40 51.24 52.00 707 -0.40(-0.76%)
Jun 14, 2018 52.00 54.40 52.00 52.40 1,280 +0.40(+0.77%)
Jun 13, 2018 52.80 53.20 50.00 52.00 1,645 -2.00(-3.70%)
Jun 12, 2018 52.80 54.00 51.20 54.00 2,273 +1.20(+2.26%)
Jun 11, 2018 56.80 57.28 51.60 52.80 4,464 -3.20(-5.71%)
Jun 08, 2018 59.20 59.20 55.60 56.00 2,185 -3.20(-5.41%)
Jun 07, 2018 58.00 59.60 58.00 59.20 180 +1.20(+2.08%)
Jun 06, 2018 59.60 60.00 58.00 58.00 1,118 -2.00(-3.33%)
Jun 05, 2018 58.00 60.00 58.00 60.00 658 +2.00(+3.45%)
Jun 04, 2018 60.00 60.00 58.00 58.00 691 -2.00(-3.33%)
Jun 01, 2018 58.80 60.00 58.80 60.00 2,125 +0.40(+0.67%)
May 31, 2018 59.60 60.00 59.20 59.60 508 +1.60(+2.76%)
May 30, 2018 60.40 60.77 58.00 58.00 966 -2.04(-3.40%)
May 29, 2018 60.00 60.80 60.00 60.04 844 -0.76(-1.25%)
May 25, 2018 60.80 60.80 60.80 0 +1.37(+2.30%)
May 24, 2018 60.38 60.46 59.20 59.43 271 -0.67(-1.11%)
May 23, 2018 60.40 60.80 59.20 60.10 623 +0.50(+0.84%)
May 22, 2018 59.60 60.90 59.07 59.60 804 +0.00(+0.00%)
May 21, 2018 60.80 61.20 59.20 59.60 697 -1.20(-1.97%)
May 18, 2018 58.00 60.80 58.00 60.80 780 +1.60(+2.70%)
May 17, 2018 58.80 59.78 58.80 59.20 662 +0.00(+0.00%)
May 16, 2018 61.60 61.60 59.20 59.20 1,042 -0.52(-0.87%)
May 15, 2018 59.20 60.00 59.20 59.72 263 +0.12(+0.20%)
May 14, 2018 60.80 61.60 59.60 59.60 338 -1.60(-2.61%)
May 11, 2018 60.00 61.60 60.00 61.20 373 -0.40(-0.65%)
May 10, 2018 60.40 61.60 58.80 61.60 1,411 +1.20(+1.99%)
May 09, 2018 60.40 60.76 58.00 60.40 1,131 +0.80(+1.34%)
May 08, 2018 62.00 62.00 58.04 59.60 759 -2.40(-3.87%)
May 07, 2018 63.20 63.20 60.00 62.00 1,682 +0.40(+0.65%)
May 04, 2018 60.80 62.80 60.80 61.60 1,661 +2.00(+3.36%)
May 03, 2018 58.80 60.00 58.80 59.60 1,467 +0.40(+0.68%)
May 02, 2018 60.00 60.00 58.80 59.20 471 -0.80(-1.33%)
May 01, 2018 60.80 60.80 58.40 60.00 228 -0.40(-0.66%)
Apr 30, 2018 60.00 60.40 58.40 60.40 754 +1.60(+2.72%)
Apr 27, 2018 58.40 59.20 58.40 58.80 640 +0.40(+0.68%)
Apr 26, 2018 58.00 59.60 58.00 58.40 549 -1.20(-2.01%)
Apr 25, 2018 60.00 60.40 58.80 59.60 1,292 +0.00(+0.00%)
Apr 24, 2018 60.80 60.80 57.60 59.60 1,319 +1.20(+2.06%)
Apr 23, 2018 58.00 60.80 57.20 58.40 669 -0.40(-0.69%)
Apr 20, 2018 58.40 60.28 58.40 58.80 472 +1.18(+2.05%)
Apr 19, 2018 60.00 60.00 57.20 57.62 164 -1.18(-2.01%)
Apr 18, 2018 59.20 60.80 57.20 58.80 661 +0.40(+0.68%)
Apr 17, 2018 56.80 58.80 56.80 58.40 722 +1.20(+2.10%)
Apr 16, 2018 60.00 60.80 54.80 57.20 4,023 -4.40(-7.14%)
Apr 13, 2018 61.60 61.60 59.60 61.60 843 +0.80(+1.31%)
Apr 12, 2018 60.00 61.20 59.20 60.80 1,471 +0.00(+0.01%)
Apr 11, 2018 60.00 61.56 58.00 60.80 2,638 -0.40(-0.65%)
Apr 10, 2018 60.40 61.60 59.20 61.20 5,573 +3.60(+6.25%)
Apr 09, 2018 63.20 63.20 57.60 57.60 1,277 -5.20(-8.28%)
Apr 06, 2018 61.20 63.60 60.00 62.80 4,457 +1.20(+1.95%)
Apr 05, 2018 56.40 62.00 56.40 61.60 4,779 +6.80(+12.41%)
Apr 04, 2018 55.20 56.80 54.20 54.80 426 +0.40(+0.74%)
Apr 03, 2018 56.00 56.80 54.40 54.40 924 -2.75(-4.81%)
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.