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 )

5.120 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 59.60 60.00 59.20 59.60 508 +1.60(+2.76%)
May 30, 2018 60.40 60.77 58.00 58.00 966 -2.04(-3.40%)
May 29, 2018 60.00 60.80 60.00 60.04 844 -0.76(-1.25%)
May 25, 2018 60.80 60.80 60.80 0 +1.37(+2.30%)
May 24, 2018 60.38 60.46 59.20 59.43 271 -0.67(-1.11%)
May 23, 2018 60.40 60.80 59.20 60.10 623 +0.50(+0.84%)
May 22, 2018 59.60 60.90 59.07 59.60 804 +0.00(+0.00%)
May 21, 2018 60.80 61.20 59.20 59.60 697 -1.20(-1.97%)
May 18, 2018 58.00 60.80 58.00 60.80 780 +1.60(+2.70%)
May 17, 2018 58.80 59.78 58.80 59.20 662 +0.00(+0.00%)
May 16, 2018 61.60 61.60 59.20 59.20 1,042 -0.52(-0.87%)
May 15, 2018 59.20 60.00 59.20 59.72 263 +0.12(+0.20%)
May 14, 2018 60.80 61.60 59.60 59.60 338 -1.60(-2.61%)
May 11, 2018 60.00 61.60 60.00 61.20 373 -0.40(-0.65%)
May 10, 2018 60.40 61.60 58.80 61.60 1,411 +1.20(+1.99%)
May 09, 2018 60.40 60.76 58.00 60.40 1,131 +0.80(+1.34%)
May 08, 2018 62.00 62.00 58.04 59.60 759 -2.40(-3.87%)
May 07, 2018 63.20 63.20 60.00 62.00 1,682 +0.40(+0.65%)
May 04, 2018 60.80 62.80 60.80 61.60 1,661 +2.00(+3.36%)
May 03, 2018 58.80 60.00 58.80 59.60 1,467 +0.40(+0.68%)
May 02, 2018 60.00 60.00 58.80 59.20 471 -0.80(-1.33%)
May 01, 2018 60.80 60.80 58.40 60.00 228 -0.40(-0.66%)
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%)
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.