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 )

5.400 USD -0.150 (-2.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 126.40 129.60 129.60 129.60 3,705 +3.60(+2.86%)
Dec 30, 2015 126.80 130.80 125.60 126.00 3,421 -3.60(-2.78%)
Dec 29, 2015 134.40 134.40 126.40 129.60 3,108 -3.60(-2.70%)
Dec 28, 2015 130.00 135.20 128.80 133.20 3,715 +3.20(+2.46%)
Dec 24, 2015 131.20 130.00 130.00 130.00 1,170 +1.20(+0.93%)
Dec 23, 2015 137.60 137.60 126.40 128.80 4,241 +1.20(+0.94%)
Dec 22, 2015 120.80 128.00 119.60 127.60 4,426 +8.00(+6.69%)
Dec 21, 2015 132.00 134.00 116.00 119.60 12,217 -12.40(-9.39%)
Dec 18, 2015 140.00 143.20 124.00 132.00 11,385 -9.60(-6.78%)
Dec 17, 2015 136.80 147.20 129.98 141.60 6,373 +2.80(+2.02%)
Dec 16, 2015 156.80 156.80 129.60 138.80 16,828 -18.40(-11.70%)
Dec 15, 2015 160.00 170.40 147.60 157.20 43,882 +12.40(+8.56%)
Dec 14, 2015 134.40 154.80 133.20 144.80 15,401 +10.40(+7.74%)
Dec 11, 2015 127.60 142.80 125.20 134.40 13,162 +6.80(+5.33%)
Dec 10, 2015 123.60 129.20 122.80 127.60 5,435 +2.80(+2.24%)
Dec 09, 2015 126.00 127.44 120.80 124.80 5,815 -1.20(-0.95%)
Dec 08, 2015 122.40 130.80 120.40 126.00 6,170 +1.20(+0.96%)
Dec 07, 2015 128.40 130.80 120.36 124.80 7,112 -4.40(-3.41%)
Dec 04, 2015 136.80 136.80 120.00 129.20 13,123 -6.40(-4.72%)
Dec 03, 2015 134.40 137.60 130.00 135.60 15,415 +3.40(+2.57%)
Dec 02, 2015 124.40 139.20 122.40 132.20 26,863 +10.20(+8.36%)
Dec 01, 2015 122.00 123.60 117.20 122.00 5,740 +2.00(+1.67%)
Nov 30, 2015 120.00 121.20 118.40 120.00 6,196 +0.00(+0.00%)
Nov 27, 2015 119.60 120.40 116.00 120.00 3,236 -0.80(-0.66%)
Nov 25, 2015 119.20 120.80 120.80 120.80 17,297 -0.40(-0.33%)
Nov 24, 2015 128.00 128.00 117.20 121.20 20,634 -6.00(-4.72%)
Nov 23, 2015 156.00 156.00 116.40 127.20 58,839 -43.60(-25.53%)
Nov 20, 2015 185.60 185.60 164.80 170.80 13,090 -5.20(-2.95%)
Nov 19, 2015 149.20 176.00 149.15 176.00 16,480 +28.40(+19.24%)
Nov 18, 2015 143.60 150.00 142.00 147.60 5,733 +4.80(+3.36%)
Nov 17, 2015 149.60 152.40 140.00 142.80 7,722 -8.80(-5.80%)
Nov 16, 2015 156.40 161.60 150.40 151.60 4,921 -8.00(-5.01%)
Nov 13, 2015 160.00 162.37 153.60 159.60 6,113 +2.80(+1.79%)
Nov 12, 2015 151.20 172.00 149.20 156.80 6,908 +3.20(+2.08%)
Nov 11, 2015 156.40 156.40 149.60 153.60 7,714 -3.60(-2.29%)
Nov 10, 2015 159.60 161.58 152.80 157.20 7,474 -3.20(-2.00%)
Nov 09, 2015 164.00 165.20 154.80 160.40 9,970 -6.40(-3.84%)
Nov 06, 2015 166.00 168.00 157.20 166.80 12,726 -3.20(-1.88%)
Nov 05, 2015 172.80 172.80 158.00 170.00 15,637 -5.60(-3.19%)
Nov 04, 2015 182.00 190.40 165.20 175.60 30,566 +0.00(+0.00%)
Nov 03, 2015 176.40 195.20 172.80 175.60 64,312 +7.60(+4.52%)
Nov 02, 2015 142.80 182.26 142.80 168.00 79,377 +30.40(+22.09%)
Oct 30, 2015 135.20 152.80 131.20 137.60 125,031 +9.60(+7.50%)
Oct 29, 2015 275.20 278.40 109.60 128.00 299,471 -153.20(-54.48%)
Oct 28, 2015 284.00 287.20 266.40 281.20 9,830 -3.60(-1.26%)
Oct 27, 2015 292.00 296.00 282.40 284.80 6,621 -11.20(-3.78%)
Oct 26, 2015 306.40 327.20 282.40 296.00 10,531 -8.00(-2.63%)
Oct 23, 2015 292.00 310.00 288.85 304.00 7,371 +16.80(+5.85%)
Oct 22, 2015 314.80 317.60 283.60 287.20 11,304 -18.71(-6.12%)
Oct 21, 2015 326.40 328.40 295.20 305.91 9,973 -20.49(-6.28%)
Oct 20, 2015 350.00 352.80 324.02 326.40 6,579 -26.40(-7.48%)
Oct 19, 2015 325.20 388.00 321.20 352.80 24,571 +25.20(+7.69%)
Oct 16, 2015 320.00 339.60 315.60 327.60 10,644 +7.60(+2.37%)
Oct 15, 2015 293.20 320.00 286.81 320.00 8,850 +30.80(+10.65%)
Oct 14, 2015 319.60 319.60 286.00 289.20 11,372 -30.80(-9.62%)
Oct 13, 2015 320.80 344.80 312.00 320.00 13,481 -0.80(-0.25%)
Oct 12, 2015 343.20 364.00 302.40 320.80 30,866 -14.80(-4.41%)
Oct 09, 2015 280.00 343.20 270.00 335.60 39,890 +55.60(+19.86%)
Oct 08, 2015 244.00 280.00 240.00 280.00 19,787 +41.60(+17.45%)
Oct 07, 2015 244.00 250.00 225.60 238.40 4,991 -4.00(-1.65%)
Oct 06, 2015 250.00 253.60 239.20 242.40 5,789 +5.20(+2.19%)
Oct 05, 2015 208.00 240.44 207.14 237.20 7,501 +28.80(+13.82%)
Oct 02, 2015 190.40 210.00 186.80 208.40 7,193 +12.00(+6.11%)
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.