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 (%)
Sep 28, 2018 1200 1208 1160 1192 55 +8.00(+0.68%)
Sep 27, 2018 1160 1232 1136 1184 158 +0.00(+0.00%)
Sep 26, 2018 1248 1320 1120 1184 325 -64.00(-5.13%)
Sep 25, 2018 1432 1472 1176 1248 1,745 +80.00(+6.85%)
Sep 24, 2018 1120 1168 1056 1168 98 +32.00(+2.82%)
Sep 21, 2018 1176 1240 1120 1136 259 +24.00(+2.16%)
Sep 20, 2018 976.00 1160 976.00 1112 486 +168.00(+17.80%)
Sep 19, 2018 1008 1072 920.00 944.00 366 -37.68(-3.84%)
Sep 18, 2018 937.28 1039 904.08 981.68 390 +69.68(+7.64%)
Sep 17, 2018 920.00 943.28 880.00 912.00 228 -8.00(-0.87%)
Sep 14, 2018 960.00 960.00 920.00 920.00 51 +0.00(+0.00%)
Sep 13, 2018 952.00 952.00 920.00 920.00 49 -40.00(-4.17%)
Sep 12, 2018 976.00 996.00 936.00 960.00 80 -32.00(-3.23%)
Sep 11, 2018 944.00 1024 920.00 992.00 450 +48.00(+5.08%)
Sep 10, 2018 960.00 964.40 920.00 944.00 56 -16.00(-1.67%)
Sep 07, 2018 960.00 968.00 920.00 960.00 134 +48.00(+5.26%)
Sep 06, 2018 992.00 994.32 912.00 912.00 188 -80.00(-8.06%)
Sep 05, 2018 960.00 1048 904.00 992.00 586 +56.00(+5.98%)
Sep 04, 2018 952.00 952.00 928.32 936.00 48 -40.00(-4.10%)
Aug 31, 2018 976.00 976.00 976.00 0 -32.00(-3.17%)
Aug 30, 2018 960.00 1008 936.00 1008 223 +32.00(+3.28%)
Aug 29, 2018 888.00 976.00 888.00 976.00 256 +88.00(+9.91%)
Aug 28, 2018 936.00 948.00 888.00 888.00 131 -48.00(-5.13%)
Aug 27, 2018 904.00 984.00 888.00 936.00 282 +24.00(+2.63%)
Aug 24, 2018 960.00 960.00 888.00 912.00 114 -32.00(-3.39%)
Aug 23, 2018 944.00 960.00 944.00 944.00 24 -16.00(-1.67%)
Aug 22, 2018 968.00 968.00 944.00 960.00 39 +8.00(+0.84%)
Aug 21, 2018 960.00 992.00 944.00 952.00 84 -24.00(-2.46%)
Aug 20, 2018 920.00 976.00 918.80 976.00 78 +56.00(+6.09%)
Aug 17, 2018 920.00 920.00 896.00 920.00 55 +0.00(+0.00%)
Aug 16, 2018 888.00 920.00 888.00 920.00 123 +29.36(+3.30%)
Aug 15, 2018 936.00 944.00 888.00 890.64 234 -53.28(-5.64%)
Aug 14, 2018 1120 1120 880.00 943.92 390 -256.08(-21.34%)
Aug 13, 2018 1200 1240 1192 1200 158 +0.00(+0.00%)
Aug 10, 2018 1200 1224 1192 1200 105 +0.00(+0.00%)
Aug 09, 2018 1160 1200 1120 1200 82 +24.00(+2.04%)
Aug 08, 2018 1200 1200 1136 1176 99 -16.00(-1.34%)
Aug 07, 2018 1200 1200 1171 1192 79 +16.00(+1.36%)
Aug 06, 2018 1160 1200 1160 1176 90 +24.00(+2.08%)
Aug 03, 2018 1160 1176 1144 1152 143 -8.00(-0.69%)
Aug 02, 2018 1120 1192 1120 1160 233 +46.32(+4.16%)
Aug 01, 2018 1104 1128 1104 1114 58 +9.68(+0.88%)
Jul 31, 2018 1104 1129 1080 1104 57 +16.00(+1.47%)
Jul 30, 2018 1112 1128 1081 1088 11 -24.00(-2.16%)
Jul 27, 2018 1096 1128 1096 1112 17 +0.00(+0.00%)
Jul 26, 2018 1088 1120 1088 1112 23 +8.00(+0.72%)
Jul 25, 2018 1110 1128 1104 1104 15 +0.00(+0.00%)
Jul 24, 2018 1136 1144 1096 1104 61 -32.00(-2.82%)
Jul 23, 2018 1120 1144 1120 1136 51 +18.56(+1.66%)
Jul 20, 2018 1104 1128 1104 1117 27 +13.44(+1.22%)
Jul 19, 2018 1136 1136 1104 1104 40 -7.04(-0.63%)
Jul 18, 2018 1040 1136 1037 1111 145 +87.04(+8.50%)
Jul 17, 2018 1040 1040 1021 1024 33 +23.20(+2.32%)
Jul 16, 2018 1008 1034 994.80 1001 22 -7.20(-0.71%)
Jul 13, 2018 1032 1040 1000 1008 16 -8.00(-0.79%)
Jul 12, 2018 1040 992.00 1016 23 +16.00(+1.60%)
Jul 11, 2018 1032 1034 986.96 1000 32 -8.00(-0.79%)
Jul 10, 2018 1000 1024 1000 1008 19 +8.00(+0.80%)
Jul 09, 2018 1008 1024 968.00 1000 141 -32.00(-3.10%)
Jul 06, 2018 1040 1069 1032 1032 33 +0.00(+0.00%)
Jul 05, 2018 1040 1048 1024 1032 28 -8.00(-0.77%)
Jul 03, 2018 1040 1040 1040 0 +38.64(+3.86%)
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.