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 -0.050 (-3.65%)
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 (%)
Feb 28, 2018 1152 1176 1144 1160 22 -16.00(-1.36%)
Feb 27, 2018 1184 1192 1144 1176 44 +40.00(+3.52%)
Feb 26, 2018 1216 1216 1088 1136 68 -8.00(-0.70%)
Feb 23, 2018 1152 1152 1136 1144 23 +8.00(+0.70%)
Feb 22, 2018 1136 1151 1136 1136 17 +0.00(+0.00%)
Feb 21, 2018 1144 1160 1136 1136 49 +0.00(+0.00%)
Feb 20, 2018 1128 1159 1128 1136 31 -8.00(-0.70%)
Feb 16, 2018 1144 1144 1144 0 -24.00(-2.05%)
Feb 15, 2018 1168 1200 1160 1168 30 +24.00(+2.10%)
Feb 14, 2018 1128 1152 1120 1144 56 -40.00(-3.38%)
Feb 13, 2018 1120 1184 1104 1184 65 +88.00(+8.03%)
Feb 12, 2018 1136 1192 1096 1096 57 -56.00(-4.86%)
Feb 09, 2018 1176 1200 1104 1152 368 -64.00(-5.26%)
Feb 08, 2018 1280 1296 1216 1216 96 -64.00(-5.00%)
Feb 07, 2018 1280 1280 1272 1280 97 +8.00(+0.63%)
Feb 06, 2018 1256 1296 1234 1272 70 +40.00(+3.25%)
Feb 05, 2018 1240 1272 1225 1232 63 -16.00(-1.28%)
Feb 02, 2018 1264 1280 1240 1248 133 -8.00(-0.64%)
Feb 01, 2018 1240 1256 1208 1256 71 +40.00(+3.29%)
Jan 31, 2018 1232 1256 1208 1216 142 +8.00(+0.66%)
Jan 30, 2018 1248 1248 1200 1208 81 -48.00(-3.82%)
Jan 29, 2018 1272 1296 1200 1256 160 -8.00(-0.63%)
Jan 26, 2018 1280 1336 1240 1264 310 -16.00(-1.25%)
Jan 25, 2018 1360 1392 1240 1280 1,208 +80.00(+6.67%)
Jan 24, 2018 1240 1264 1200 1200 36 -48.00(-3.85%)
Jan 23, 2018 1248 1307 1192 1248 306 -24.00(-1.89%)
Jan 22, 2018 1200 1296 1200 1272 108 +72.00(+6.00%)
Jan 19, 2018 1184 1240 1176 1200 126 +16.00(+1.35%)
Jan 18, 2018 1176 1192 1145 1184 137 +8.00(+0.68%)
Jan 17, 2018 1168 1200 1160 1176 96 -16.00(-1.34%)
Jan 16, 2018 1216 1240 1161 1192 242 -24.00(-1.97%)
Jan 12, 2018 1216 1216 1216 0 -40.00(-3.18%)
Jan 11, 2018 1320 1320 1256 1256 259 -28.00(-2.18%)
Jan 10, 2018 1272 1400 1256 1284 1,933 -4.00(-0.31%)
Jan 09, 2018 1264 1296 1264 1288 95 +24.00(+1.90%)
Jan 08, 2018 1256 1288 1248 1264 157 -24.00(-1.86%)
Jan 05, 2018 1304 1312 1280 1288 179 +0.00(+0.00%)
Jan 04, 2018 1288 1296 1256 1288 110 +0.00(+0.00%)
Jan 03, 2018 1304 1348 1280 1288 324 +8.00(+0.62%)
Jan 02, 2018 1320 1328 1280 1280 351 +8.00(+0.63%)
Dec 29, 2017 1272 1272 1272 0 -96.00(-7.02%)
Dec 28, 2017 1336 1368 1321 1368 340 +48.00(+3.64%)
Dec 27, 2017 1280 1335 1280 1320 236 +44.00(+3.45%)
Dec 26, 2017 1272 1296 1256 1276 180 +4.00(+0.31%)
Dec 22, 2017 1344 1360 1218 1272 257 -64.00(-4.79%)
Dec 21, 2017 1360 1384 1296 1336 278 -24.00(-1.76%)
Dec 20, 2017 1520 1592 1296 1360 1,329 -416.00(-23.42%)
Dec 19, 2017 1800 1800 1624 1776 325 -32.00(-1.77%)
Dec 18, 2017 2144 2144 1760 1808 288 -248.00(-12.06%)
Dec 15, 2017 2152 2160 2016 2056 207 -88.00(-4.10%)
Dec 14, 2017 1920 2240 1916 2144 606 +232.00(+12.13%)
Dec 13, 2017 1896 1908 1896 1912 58 +24.00(+1.27%)
Dec 12, 2017 1880 1919 1873 1888 39 -24.00(-1.26%)
Dec 11, 2017 1880 1912 1852 1912 77 +32.00(+1.70%)
Dec 08, 2017 1808 1936 1808 1880 74 +40.00(+2.17%)
Dec 07, 2017 2000 2000 1840 1840 171 -64.00(-3.36%)
Dec 06, 2017 1936 2000 1904 1904 142 -40.00(-2.06%)
Dec 05, 2017 1824 1960 1824 1944 155 +160.00(+8.97%)
Dec 04, 2017 1792 1792 1768 1784 59 -40.00(-2.19%)
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.