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 )

0.4280 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 106.40 106.40 102.00 104.40 728 -0.53(-0.50%)
Jul 30, 2015 108.80 108.80 104.40 104.93 991 -3.87(-3.56%)
Jul 29, 2015 109.20 109.60 108.00 108.80 527 +0.80(+0.74%)
Jul 28, 2015 108.80 110.40 107.60 108.00 1,019 -0.80(-0.74%)
Jul 27, 2015 108.40 110.40 106.00 108.80 1,458 +0.80(+0.74%)
Jul 24, 2015 104.80 112.80 104.80 108.00 2,280 +1.60(+1.50%)
Jul 23, 2015 104.80 108.80 104.80 106.40 876 +0.00(+0.00%)
Jul 22, 2015 108.80 110.00 106.00 106.40 990 -2.00(-1.85%)
Jul 21, 2015 104.40 112.80 104.40 108.40 1,512 +2.00(+1.88%)
Jul 20, 2015 113.60 113.60 106.40 106.40 1,070 -7.20(-6.34%)
Jul 17, 2015 116.40 116.80 113.60 113.60 947 -1.60(-1.39%)
Jul 16, 2015 115.20 117.60 114.80 115.20 952 +0.40(+0.35%)
Jul 15, 2015 120.00 120.00 114.80 114.80 1,387 -4.40(-3.69%)
Jul 14, 2015 118.40 120.00 118.00 119.20 413 +1.20(+1.02%)
Jul 13, 2015 116.00 120.00 115.60 118.00 1,487 +0.40(+0.34%)
Jul 10, 2015 119.60 120.40 114.40 117.60 1,068 +1.20(+1.03%)
Jul 09, 2015 114.00 123.20 114.00 116.40 2,544 +4.00(+3.56%)
Jul 08, 2015 120.80 121.20 112.40 112.40 2,813 -8.80(-7.26%)
Jul 07, 2015 127.20 127.60 120.80 121.20 2,856 -5.60(-4.42%)
Jul 06, 2015 125.60 130.12 124.40 126.80 1,775 -1.60(-1.25%)
Jul 02, 2015 128.00 128.40 128.40 128.40 1,420 -2.00(-1.53%)
Jul 01, 2015 127.60 139.60 122.08 130.40 6,001 +6.40(+5.16%)
Jun 30, 2015 128.80 129.60 120.60 124.00 2,250 -2.80(-2.21%)
Jun 29, 2015 138.40 138.40 126.80 126.80 2,393 -11.20(-8.12%)
Jun 26, 2015 127.60 138.00 120.80 138.00 5,021 +11.20(+8.83%)
Jun 25, 2015 134.40 136.80 124.00 126.80 2,377 -9.20(-6.76%)
Jun 24, 2015 134.00 138.00 133.60 136.00 1,766 -1.60(-1.16%)
Jun 23, 2015 142.00 142.00 135.20 137.60 835 -3.60(-2.55%)
Jun 22, 2015 140.40 142.00 140.00 141.20 2,907 -1.60(-1.12%)
Jun 19, 2015 147.60 148.80 140.00 142.80 5,364 -2.80(-1.92%)
Jun 18, 2015 146.40 147.60 136.01 145.60 8,627 +6.00(+4.30%)
Jun 17, 2015 132.00 140.40 126.80 139.60 4,519 +9.60(+7.38%)
Jun 16, 2015 121.60 135.48 121.60 130.00 7,550 +8.40(+6.91%)
Jun 15, 2015 115.60 123.00 115.60 121.60 1,839 +6.00(+5.19%)
Jun 12, 2015 114.80 117.20 114.00 115.60 708 +1.20(+1.05%)
Jun 11, 2015 115.20 116.40 114.40 114.40 847 +0.40(+0.35%)
Jun 10, 2015 115.20 116.00 112.80 114.00 1,215 +1.60(+1.42%)
Jun 09, 2015 116.00 121.60 110.80 112.40 1,705 -3.60(-3.10%)
Jun 08, 2015 109.20 120.50 109.20 116.00 4,497 +6.80(+6.23%)
Jun 05, 2015 108.00 109.60 106.00 109.20 1,305 +1.60(+1.49%)
Jun 04, 2015 104.80 108.00 104.00 107.60 1,637 +3.60(+3.46%)
Jun 03, 2015 102.80 106.80 102.80 104.00 1,843 +2.40(+2.36%)
Jun 02, 2015 102.00 104.40 100.40 101.60 1,077 +0.00(+0.00%)
Jun 01, 2015 102.80 105.20 100.40 101.60 770 -2.00(-1.93%)
May 29, 2015 102.83 106.16 102.00 103.60 1,873 -1.60(-1.52%)
May 28, 2015 103.60 105.20 100.80 105.20 869 +2.40(+2.33%)
May 27, 2015 101.20 104.80 100.80 102.80 752 +2.00(+1.98%)
May 26, 2015 102.00 103.20 99.60 100.80 1,788 -1.20(-1.18%)
May 22, 2015 98.00 102.00 102.00 102.00 697 +2.40(+2.41%)
May 21, 2015 96.00 99.60 94.00 99.60 1,900 +2.80(+2.89%)
May 20, 2015 104.00 104.00 92.00 96.80 4,415 -7.80(-7.46%)
May 19, 2015 104.80 106.00 100.40 104.60 1,437 -1.00(-0.95%)
May 18, 2015 102.00 105.60 100.40 105.60 1,483 +4.40(+4.35%)
May 15, 2015 104.00 104.00 100.40 101.20 1,823 -2.40(-2.32%)
May 14, 2015 100.80 103.60 100.80 103.60 834 +5.20(+5.28%)
May 13, 2015 102.80 104.00 96.40 98.40 1,838 -4.00(-3.91%)
May 12, 2015 104.00 106.80 100.00 102.40 3,393 +4.00(+4.07%)
May 11, 2015 100.00 100.00 96.80 98.40 1,597 +0.00(+0.00%)
May 08, 2015 95.20 103.60 94.00 98.40 2,125 +5.60(+6.03%)
May 07, 2015 92.80 97.60 92.00 92.80 1,632 +0.00(+0.00%)
May 06, 2015 98.40 99.60 90.80 92.80 1,552 -4.00(-4.13%)
May 05, 2015 100.73 104.40 94.40 96.80 2,317 -6.80(-6.56%)
May 04, 2015 100.80 105.20 100.40 103.60 821 +2.40(+2.37%)
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.