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 )

5.380 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 9.750 9.762 9.200 9.720 235,800 -0.10(-1.02%)
May 28, 2020 10.20 10.45 9.780 9.820 361,987 -0.34(-3.35%)
May 27, 2020 11.76 11.94 9.740 10.16 801,500 -1.62(-13.75%)
May 26, 2020 11.07 11.79 10.86 11.78 473,614 +0.74(+6.70%)
May 22, 2020 11.14 11.40 10.92 11.04 227,300 -0.37(-3.24%)
May 21, 2020 11.21 11.48 10.80 11.41 378,575 +0.16(+1.42%)
May 20, 2020 11.33 11.74 11.10 11.25 603,842 -0.41(-3.52%)
May 19, 2020 11.59 12.00 10.91 11.66 647,933 +0.46(+4.11%)
May 18, 2020 11.50 11.81 10.75 11.20 944,331 +0.09(+0.81%)
May 15, 2020 13.34 13.60 11.01 11.11 2,962,000 -4.10(-26.96%)
May 14, 2020 14.81 16.39 12.80 15.21 24,480,116 +6.32(+71.09%)
May 13, 2020 9.310 9.750 8.530 8.890 415,367 -0.40(-4.31%)
May 12, 2020 9.310 9.900 9.070 9.290 573,345 -0.08(-0.85%)
May 11, 2020 9.090 9.500 8.810 9.370 545,303 -0.11(-1.16%)
May 08, 2020 8.610 9.720 8.610 9.480 923,200 +0.68(+7.73%)
May 07, 2020 9.530 9.600 8.710 8.800 1,499,567 -0.60(-6.38%)
May 06, 2020 8.640 9.400 7.650 9.400 2,932,066 +0.79(+9.18%)
May 05, 2020 9.140 9.670 8.510 8.610 4,054,371 -0.52(-5.70%)
May 04, 2020 11.90 12.37 8.770 9.130 33,524,678 +2.50(+37.71%)
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.