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 (%)
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%)
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.