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 )

1.245 +0.035 (+2.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Jan 31, 2017 1480 1480 1440 1440 49 -80.00(-5.26%)
Jan 30, 2017 1560 1560 1480 1520 20 +0.00(+0.00%)
Jan 27, 2017 1560 1560 1480 1520 24 -40.00(-2.56%)
Jan 26, 2017 1520 1560 1520 1560 20 +20.00(+1.30%)
Jan 25, 2017 1600 1600 1520 1540 35 -20.00(-1.28%)
Jan 24, 2017 1520 1600 1505 1560 76 +80.00(+5.41%)
Jan 23, 2017 1520 1520 1448 1480 41 -40.00(-2.63%)
Jan 20, 2017 1520 1600 1520 1520 21 -80.00(-5.00%)
Jan 19, 2017 1520 1600 1520 1600 32 +40.00(+2.56%)
Jan 18, 2017 1480 1600 1480 1560 75 +80.00(+5.41%)
Jan 17, 2017 1560 1560 1480 1480 46 -80.00(-5.13%)
Jan 13, 2017 1560 1560 1560 0 +40.00(+2.63%)
Jan 12, 2017 1560 1560 1480 1520 41 -40.00(-2.56%)
Jan 11, 2017 1560 1560 1520 1560 43 +40.00(+2.63%)
Jan 10, 2017 1480 1560 1480 1520 40 +0.00(+0.00%)
Jan 09, 2017 1520 1520 1440 1520 65 +40.00(+2.70%)
Jan 06, 2017 1500 1520 1432 1480 58 -40.00(-2.63%)
Jan 05, 2017 1520 1560 1480 1520 41 +40.00(+2.70%)
Jan 04, 2017 1500 1520 1480 1480 73 -40.00(-2.63%)
Jan 03, 2017 1520 1520 1440 1520 76 +40.00(+2.70%)
Dec 30, 2016 1480 1480 1480 0 +40.00(+2.78%)
Dec 29, 2016 1400 1520 1380 1440 267 +40.00(+2.86%)
Dec 28, 2016 1520 1524 1400 1400 285 -120.00(-7.89%)
Dec 27, 2016 1560 1600 1499 1520 160 -80.00(-5.00%)
Dec 23, 2016 1600 1600 1600 0 -40.00(-2.44%)
Dec 22, 2016 1640 1680 1600 1640 174 +40.00(+2.50%)
Dec 21, 2016 1640 1680 1600 1600 100 -40.00(-2.44%)
Dec 20, 2016 1680 1720 1640 1640 67 -40.00(-2.38%)
Dec 19, 2016 1600 1680 1600 1680 162 +80.00(+5.00%)
Dec 16, 2016 1600 1640 1600 1600 47 -80.00(-4.76%)
Dec 15, 2016 1680 1760 1644 1680 99 +0.00(+0.00%)
Dec 14, 2016 1760 1760 1640 1680 44 -40.00(-2.33%)
Dec 13, 2016 1720 1760 1680 1720 172 -40.00(-2.27%)
Dec 12, 2016 1760 1760 1680 1760 60 +20.00(+1.15%)
Dec 09, 2016 1720 1760 1680 1740 84 +20.00(+1.16%)
Dec 08, 2016 1600 1760 1600 1720 147 +80.00(+4.88%)
Dec 07, 2016 1640 1792 1404 1640 549 -160.00(-8.89%)
Dec 06, 2016 1760 1840 1760 1800 87 +40.00(+2.27%)
Dec 05, 2016 1792 1840 1760 1760 35 -40.00(-2.22%)
Dec 02, 2016 1760 1841 1760 1800 57 +40.00(+2.27%)
Dec 01, 2016 1840 1880 1760 1760 58 +0.00(+0.00%)
Nov 30, 2016 1840 1880 1720 1760 137 -80.00(-4.35%)
Nov 29, 2016 1880 1880 1840 1840 49 -40.00(-2.13%)
Nov 28, 2016 1840 1920 1840 1880 53 -40.00(-2.08%)
Nov 25, 2016 1920 1920 1880 1920 20 +40.00(+2.13%)
Nov 23, 2016 1880 1880 1880 0 -40.00(-2.08%)
Nov 22, 2016 1920 1960 1920 1920 69 +0.00(+0.00%)
Nov 21, 2016 1920 2000 1920 1920 21 -40.00(-2.04%)
Nov 18, 2016 1920 2000 1920 1960 19 +40.00(+2.08%)
Nov 17, 2016 2040 2080 1920 1920 71 -120.00(-5.88%)
Nov 16, 2016 2120 2120 2000 2040 59 +0.00(+0.00%)
Nov 15, 2016 1840 2120 1840 2040 101 +120.00(+6.25%)
Nov 14, 2016 1840 1960 1777 1920 76 +112.00(+6.19%)
Nov 11, 2016 1920 1920 1800 1808 69 -72.00(-3.83%)
Nov 10, 2016 1840 1920 1760 1880 103 +80.00(+4.44%)
Nov 09, 2016 1800 1880 1789 1800 58 -80.00(-4.26%)
Nov 08, 2016 1840 1880 1840 1880 30 +40.00(+2.17%)
Nov 07, 2016 2000 2029 1800 1840 61 -140.00(-7.07%)
Nov 04, 2016 1920 2000 1840 1980 156 +140.00(+7.61%)
Nov 03, 2016 2040 2070 1720 1840 242 -240.00(-11.54%)
Nov 02, 2016 2080 2100 2040 2080 142 -80.00(-3.70%)
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.