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 )

5.550 USD +0.130 (+2.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 02, 2018 58.56 58.56 56.80 57.15 801 -0.45(-0.78%)
Mar 29, 2018 57.60 57.60 57.60 0 -1.60(-2.70%)
Mar 28, 2018 59.20 62.00 56.54 59.20 1,096 -0.04(-0.07%)
Mar 27, 2018 62.00 62.00 58.80 59.24 739 -1.16(-1.92%)
Mar 26, 2018 60.40 61.01 59.60 60.40 96 -0.40(-0.66%)
Mar 23, 2018 62.00 63.18 60.00 60.80 734 -2.00(-3.18%)
Mar 22, 2018 62.00 62.80 62.00 62.80 1,046 +0.00(+0.00%)
Mar 21, 2018 60.40 62.80 59.60 62.80 688 +1.20(+1.95%)
Mar 20, 2018 62.80 63.16 60.40 61.60 689 -0.40(-0.65%)
Mar 19, 2018 63.60 63.60 60.40 62.00 603 -2.00(-3.12%)
Mar 16, 2018 63.60 64.00 62.80 64.00 2,071 +1.20(+1.91%)
Mar 15, 2018 64.00 64.00 62.80 62.80 2,588 +0.00(+0.00%)
Mar 14, 2018 62.00 63.60 62.00 62.80 1,924 -0.40(-0.63%)
Mar 13, 2018 62.00 63.60 62.00 63.20 619 +1.20(+1.94%)
Mar 12, 2018 62.00 62.80 61.95 62.00 483 -1.40(-2.21%)
Mar 09, 2018 63.60 64.00 62.80 63.40 715 +1.40(+2.26%)
Mar 08, 2018 64.00 64.00 62.00 62.00 633 -0.80(-1.27%)
Mar 07, 2018 63.60 64.80 62.40 62.80 1,877 -0.40(-0.63%)
Mar 06, 2018 63.60 65.20 63.20 63.20 842 -0.80(-1.25%)
Mar 05, 2018 64.80 64.80 64.00 64.00 1,657 +0.00(+0.00%)
Mar 02, 2018 64.00 64.80 61.60 64.00 1,367 +0.00(+0.00%)
Mar 01, 2018 58.80 64.00 56.80 64.00 3,994 +6.00(+10.34%)
Feb 28, 2018 57.60 58.80 57.20 58.00 446 -0.80(-1.36%)
Feb 27, 2018 59.20 59.60 57.22 58.80 896 +2.00(+3.52%)
Feb 26, 2018 60.80 60.80 54.40 56.80 1,372 -0.40(-0.70%)
Feb 23, 2018 57.60 57.60 56.80 57.20 475 +0.40(+0.70%)
Feb 22, 2018 56.80 57.54 56.80 56.80 344 +0.00(+0.00%)
Feb 21, 2018 57.20 58.00 56.80 56.80 995 +0.00(+0.00%)
Feb 20, 2018 56.40 57.97 56.40 56.80 624 -0.40(-0.70%)
Feb 16, 2018 57.20 57.20 57.20 0 -1.20(-2.05%)
Feb 15, 2018 58.40 60.00 58.00 58.40 619 +1.20(+2.10%)
Feb 14, 2018 56.40 57.58 56.00 57.20 1,124 -2.00(-3.38%)
Feb 13, 2018 56.00 59.20 55.20 59.20 1,316 +4.40(+8.03%)
Feb 12, 2018 56.80 59.60 54.80 54.80 1,153 -2.80(-4.86%)
Feb 09, 2018 58.80 60.00 55.20 57.60 7,361 -3.20(-5.26%)
Feb 08, 2018 64.00 64.80 60.80 60.80 1,928 -3.20(-5.00%)
Feb 07, 2018 64.00 64.00 63.60 64.00 1,948 +0.40(+0.63%)
Feb 06, 2018 62.80 64.80 61.68 63.60 1,403 +2.00(+3.25%)
Feb 05, 2018 62.00 63.60 61.24 61.60 1,271 -0.80(-1.28%)
Feb 02, 2018 63.20 64.00 62.00 62.40 2,668 -0.40(-0.64%)
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.