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 )

5.650 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 104.00 107.52 101.20 106.40 1,230 +1.40(+1.33%)
Apr 29, 2015 105.60 109.20 104.18 105.00 802 -1.40(-1.32%)
Apr 28, 2015 107.20 110.13 106.40 106.40 2,314 +0.00(+0.00%)
Apr 27, 2015 107.20 109.12 104.40 106.40 2,295 -0.40(-0.37%)
Apr 24, 2015 106.80 110.00 106.00 106.80 1,044 +0.00(+0.00%)
Apr 23, 2015 106.40 109.52 106.00 106.80 938 +0.80(+0.75%)
Apr 22, 2015 106.40 108.00 104.80 106.00 1,881 -0.80(-0.75%)
Apr 21, 2015 107.20 109.20 103.60 106.80 2,936 +0.80(+0.75%)
Apr 20, 2015 108.00 111.20 105.20 106.00 1,318 -0.40(-0.38%)
Apr 17, 2015 107.20 113.20 104.00 106.40 2,531 -0.99(-0.92%)
Apr 16, 2015 110.00 115.20 106.00 107.39 4,116 -3.41(-3.08%)
Apr 15, 2015 112.40 114.00 110.00 110.80 4,013 +0.80(+0.73%)
Apr 14, 2015 110.00 112.00 104.00 110.00 3,577 +2.40(+2.23%)
Apr 13, 2015 108.40 112.40 104.00 107.60 8,675 +0.40(+0.37%)
Apr 10, 2015 107.60 108.00 106.00 107.20 1,532 +0.40(+0.37%)
Apr 09, 2015 107.60 109.20 106.00 106.80 3,519 +0.00(+0.00%)
Apr 08, 2015 106.40 109.36 106.40 106.80 1,089 -0.40(-0.37%)
Apr 07, 2015 105.60 110.00 105.60 107.20 1,131 +0.40(+0.37%)
Apr 06, 2015 105.60 110.80 104.00 106.80 3,007 +0.80(+0.75%)
Apr 02, 2015 107.60 106.00 106.00 106.00 2,750 -2.80(-2.57%)
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.