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 )

5.430 USD +0.050 (+0.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 102.83 106.16 102.00 103.60 1,873 -1.60(-1.52%)
May 28, 2015 103.60 105.20 100.80 105.20 869 +2.40(+2.33%)
May 27, 2015 101.20 104.80 100.80 102.80 752 +2.00(+1.98%)
May 26, 2015 102.00 103.20 99.60 100.80 1,788 -1.20(-1.18%)
May 22, 2015 98.00 102.00 102.00 102.00 697 +2.40(+2.41%)
May 21, 2015 96.00 99.60 94.00 99.60 1,900 +2.80(+2.89%)
May 20, 2015 104.00 104.00 92.00 96.80 4,415 -7.80(-7.46%)
May 19, 2015 104.80 106.00 100.40 104.60 1,437 -1.00(-0.95%)
May 18, 2015 102.00 105.60 100.40 105.60 1,483 +4.40(+4.35%)
May 15, 2015 104.00 104.00 100.40 101.20 1,823 -2.40(-2.32%)
May 14, 2015 100.80 103.60 100.80 103.60 834 +5.20(+5.28%)
May 13, 2015 102.80 104.00 96.40 98.40 1,838 -4.00(-3.91%)
May 12, 2015 104.00 106.80 100.00 102.40 3,393 +4.00(+4.07%)
May 11, 2015 100.00 100.00 96.80 98.40 1,597 +0.00(+0.00%)
May 08, 2015 95.20 103.60 94.00 98.40 2,125 +5.60(+6.03%)
May 07, 2015 92.80 97.60 92.00 92.80 1,632 +0.00(+0.00%)
May 06, 2015 98.40 99.60 90.80 92.80 1,552 -4.00(-4.13%)
May 05, 2015 100.73 104.40 94.40 96.80 2,317 -6.80(-6.56%)
May 04, 2015 100.80 105.20 100.40 103.60 821 +2.40(+2.37%)
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.