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 (%)
Jul 26, 2021 5.610 5.932 5.100 5.120 369,127 -0.48(-8.57%)
Jul 23, 2021 5.870 6.130 5.600 5.600 1,269,054 -0.88(-13.58%)
Jul 22, 2021 5.450 8.050 5.450 6.480 15,427,968 +0.99(+18.03%)
Jul 21, 2021 5.180 5.500 5.180 5.490 142,595 +0.31(+5.98%)
Jul 20, 2021 5.330 5.330 5.110 5.180 64,850 -0.08(-1.52%)
Jul 19, 2021 5.150 5.460 5.100 5.260 97,191 -0.05(-0.94%)
Jul 16, 2021 5.440 5.500 5.280 5.310 68,847 -0.16(-2.93%)
Jul 15, 2021 5.490 5.550 5.400 5.470 31,601 +0.03(+0.55%)
Jul 14, 2021 5.740 5.860 5.436 5.440 126,258 -0.28(-4.90%)
Jul 13, 2021 5.860 6.050 5.710 5.720 56,530 -0.22(-3.70%)
Jul 12, 2021 5.830 5.960 5.770 5.940 34,081 +0.11(+1.89%)
Jul 09, 2021 5.690 5.920 5.690 5.830 44,947 +0.13(+2.28%)
Jul 08, 2021 5.950 6.020 5.620 5.700 148,394 -0.35(-5.79%)
Jul 07, 2021 6.160 6.210 6.010 6.050 54,317 -0.05(-0.82%)
Jul 06, 2021 6.290 6.320 6.100 6.100 47,771 -0.26(-4.09%)
Jul 02, 2021 6.440 6.470 6.250 6.360 39,967 -0.07(-1.09%)
Jul 01, 2021 6.710 6.820 6.400 6.430 73,140 -0.36(-5.30%)
Jun 30, 2021 6.490 6.920 6.420 6.790 73,049 +0.20(+3.03%)
Jun 29, 2021 7.070 7.070 6.570 6.590 117,862 -0.50(-7.05%)
Jun 28, 2021 7.000 7.190 6.840 7.090 70,878 +0.08(+1.14%)
Jun 25, 2021 7.000 7.500 6.905 7.010 279,313 +0.09(+1.30%)
Jun 24, 2021 6.830 6.950 6.660 6.920 201,251 +0.10(+1.47%)
Jun 23, 2021 6.740 6.829 6.634 6.820 37,135 +0.06(+0.89%)
Jun 22, 2021 6.730 6.785 6.590 6.760 54,828 -0.04(-0.59%)
Jun 21, 2021 6.700 6.800 6.510 6.800 61,877 +0.07(+1.04%)
Jun 18, 2021 6.610 6.740 6.520 6.730 84,076 +0.09(+1.36%)
Jun 17, 2021 6.600 6.750 6.510 6.640 83,442 -0.15(-2.21%)
Jun 16, 2021 6.680 6.790 6.570 6.790 60,816 +0.13(+1.95%)
Jun 15, 2021 6.780 6.800 6.530 6.660 59,691 -0.08(-1.19%)
Jun 14, 2021 6.660 6.790 6.553 6.740 102,546 +0.06(+0.90%)
Jun 11, 2021 6.580 6.680 6.420 6.680 84,794 +0.09(+1.37%)
Jun 10, 2021 6.450 6.650 6.275 6.590 101,717 +0.15(+2.33%)
Jun 09, 2021 6.370 6.470 6.210 6.440 146,846 +0.06(+0.94%)
Jun 08, 2021 6.270 6.380 5.970 6.380 163,523 +0.11(+1.75%)
Jun 07, 2021 6.000 6.280 5.820 6.270 706,102 +0.47(+8.10%)
Jun 04, 2021 5.880 5.900 5.770 5.800 78,704 -0.07(-1.19%)
Jun 03, 2021 5.810 6.030 5.673 5.870 190,089 -0.07(-1.18%)
Jun 02, 2021 5.800 5.980 5.760 5.940 159,506 +0.16(+2.77%)
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.