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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Applied Dna Scns (NQ: APDN )

1.250 +0.040 (+3.31%)
Streaming Delayed Price Updated: 10:08 AM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2018 1192 1200 1184 1192 25 +32.00(+2.76%)
May 30, 2018 1208 1215 1160 1160 48 -40.80(-3.40%)
May 29, 2018 1200 1216 1200 1201 42 -15.20(-1.25%)
May 25, 2018 1216 1216 1216 0 +27.36(+2.30%)
May 24, 2018 1208 1209 1184 1189 13 -13.36(-1.11%)
May 23, 2018 1208 1216 1184 1202 31 +10.00(+0.84%)
May 22, 2018 1192 1218 1181 1192 40 +0.00(+0.00%)
May 21, 2018 1216 1224 1184 1192 34 -24.00(-1.97%)
May 18, 2018 1160 1216 1160 1216 39 +32.00(+2.70%)
May 17, 2018 1176 1196 1176 1184 33 +0.00(+0.00%)
May 16, 2018 1232 1232 1184 1184 52 -10.40(-0.87%)
May 15, 2018 1184 1200 1184 1194 13 +2.40(+0.20%)
May 14, 2018 1216 1232 1192 1192 16 -32.00(-2.61%)
May 11, 2018 1200 1232 1200 1224 18 -8.00(-0.65%)
May 10, 2018 1208 1232 1176 1232 70 +24.00(+1.99%)
May 09, 2018 1208 1215 1160 1208 56 +16.00(+1.34%)
May 08, 2018 1240 1240 1161 1192 37 -48.00(-3.87%)
May 07, 2018 1264 1264 1200 1240 84 +8.00(+0.65%)
May 04, 2018 1216 1256 1216 1232 83 +40.00(+3.36%)
May 03, 2018 1176 1200 1176 1192 73 +8.00(+0.68%)
May 02, 2018 1200 1200 1176 1184 23 -16.00(-1.33%)
May 01, 2018 1216 1216 1168 1200 11 -8.00(-0.66%)
Apr 30, 2018 1200 1208 1168 1208 37 +32.00(+2.72%)
Apr 27, 2018 1168 1184 1168 1176 32 +8.00(+0.68%)
Apr 26, 2018 1160 1192 1160 1168 27 -24.00(-2.01%)
Apr 25, 2018 1200 1208 1176 1192 64 +0.00(+0.00%)
Apr 24, 2018 1216 1216 1152 1192 65 +24.08(+2.06%)
Apr 23, 2018 1160 1216 1144 1168 33 -8.08(-0.69%)
Apr 20, 2018 1168 1206 1168 1176 23 +23.60(+2.05%)
Apr 19, 2018 1200 1200 1144 1152 8 -23.60(-2.01%)
Apr 18, 2018 1184 1216 1144 1176 33 +8.00(+0.68%)
Apr 17, 2018 1136 1176 1136 1168 36 +24.00(+2.10%)
Apr 16, 2018 1200 1216 1096 1144 201 -88.00(-7.14%)
Apr 13, 2018 1232 1232 1192 1232 42 +15.92(+1.31%)
Apr 12, 2018 1200 1224 1184 1216 73 +0.08(+0.01%)
Apr 11, 2018 1200 1231 1160 1216 131 -8.00(-0.65%)
Apr 10, 2018 1208 1232 1184 1224 278 +72.00(+6.25%)
Apr 09, 2018 1264 1264 1152 1152 63 -104.00(-8.28%)
Apr 06, 2018 1224 1272 1200 1256 222 +24.00(+1.95%)
Apr 05, 2018 1128 1240 1128 1232 238 +136.00(+12.41%)
Apr 04, 2018 1104 1136 1084 1096 21 +8.00(+0.74%)
Apr 03, 2018 1120 1136 1088 1088 46 -54.96(-4.81%)
Apr 02, 2018 1171 1171 1136 1143 40 -9.04(-0.78%)
Mar 29, 2018 1152 1152 1152 0 -32.00(-2.70%)
Mar 28, 2018 1184 1240 1131 1184 54 -0.80(-0.07%)
Mar 27, 2018 1240 1240 1176 1185 36 -23.20(-1.92%)
Mar 26, 2018 1208 1220 1192 1208 4 -8.00(-0.66%)
Mar 23, 2018 1240 1264 1200 1216 36 -40.00(-3.18%)
Mar 22, 2018 1240 1256 1240 1256 52 +0.00(+0.00%)
Mar 21, 2018 1208 1256 1192 1256 34 +24.00(+1.95%)
Mar 20, 2018 1256 1263 1208 1232 34 -8.00(-0.65%)
Mar 19, 2018 1272 1272 1208 1240 30 -40.00(-3.12%)
Mar 16, 2018 1272 1280 1256 1280 103 +24.00(+1.91%)
Mar 15, 2018 1280 1280 1256 1256 129 +0.00(+0.00%)
Mar 14, 2018 1240 1272 1240 1256 96 -8.00(-0.63%)
Mar 13, 2018 1240 1272 1240 1264 30 +24.00(+1.94%)
Mar 12, 2018 1240 1256 1239 1240 24 -28.00(-2.21%)
Mar 09, 2018 1272 1280 1256 1268 35 +28.00(+2.26%)
Mar 08, 2018 1280 1280 1240 1240 31 -16.00(-1.27%)
Mar 07, 2018 1272 1296 1248 1256 93 -8.00(-0.63%)
Mar 06, 2018 1272 1304 1264 1264 42 -16.00(-1.25%)
Mar 05, 2018 1296 1296 1280 1280 82 +0.00(+0.00%)
Mar 02, 2018 1280 1296 1232 1280 68 +0.00(+0.00%)
Mar 01, 2018 1176 1280 1136 1280 199 +120.00(+10.34%)
Feb 28, 2018 1152 1176 1144 1160 22 -16.00(-1.36%)
Feb 27, 2018 1184 1192 1144 1176 44 +40.00(+3.52%)
Feb 26, 2018 1216 1216 1088 1136 68 -8.00(-0.70%)
Feb 23, 2018 1152 1152 1136 1144 23 +8.00(+0.70%)
Feb 22, 2018 1136 1151 1136 1136 17 +0.00(+0.00%)
Feb 21, 2018 1144 1160 1136 1136 49 +0.00(+0.00%)
Feb 20, 2018 1128 1159 1128 1136 31 -8.00(-0.70%)
Feb 16, 2018 1144 1144 1144 0 -24.00(-2.05%)
Feb 15, 2018 1168 1200 1160 1168 30 +24.00(+2.10%)
Feb 14, 2018 1128 1152 1120 1144 56 -40.00(-3.38%)
Feb 13, 2018 1120 1184 1104 1184 65 +88.00(+8.03%)
Feb 12, 2018 1136 1192 1096 1096 57 -56.00(-4.86%)
Feb 09, 2018 1176 1200 1104 1152 368 -64.00(-5.26%)
Feb 08, 2018 1280 1296 1216 1216 96 -64.00(-5.00%)
Feb 07, 2018 1280 1280 1272 1280 97 +8.00(+0.63%)
Feb 06, 2018 1256 1296 1234 1272 70 +40.00(+3.25%)
Feb 05, 2018 1240 1272 1225 1232 63 -16.00(-1.28%)
Feb 02, 2018 1264 1280 1240 1248 133 -8.00(-0.64%)
Feb 01, 2018 1240 1256 1208 1256 71 +40.00(+3.29%)
Jan 31, 2018 1232 1256 1208 1216 142 +8.00(+0.66%)
Jan 30, 2018 1248 1248 1200 1208 81 -48.00(-3.82%)
Jan 29, 2018 1272 1296 1200 1256 160 -8.00(-0.63%)
Jan 26, 2018 1280 1336 1240 1264 310 -16.00(-1.25%)
Jan 25, 2018 1360 1392 1240 1280 1,208 +80.00(+6.67%)
Jan 24, 2018 1240 1264 1200 1200 36 -48.00(-3.85%)
Jan 23, 2018 1248 1307 1192 1248 306 -24.00(-1.89%)
Jan 22, 2018 1200 1296 1200 1272 108 +72.00(+6.00%)
Jan 19, 2018 1184 1240 1176 1200 126 +16.00(+1.35%)
Jan 18, 2018 1176 1192 1145 1184 137 +8.00(+0.68%)
Jan 17, 2018 1168 1200 1160 1176 96 -16.00(-1.34%)
Jan 16, 2018 1216 1240 1161 1192 242 -24.00(-1.97%)
Jan 12, 2018 1216 1216 1216 0 -40.00(-3.18%)
Jan 11, 2018 1320 1320 1256 1256 259 -28.00(-2.18%)
Jan 10, 2018 1272 1400 1256 1284 1,933 -4.00(-0.31%)
Jan 09, 2018 1264 1296 1264 1288 95 +24.00(+1.90%)
Jan 08, 2018 1256 1288 1248 1264 157 -24.00(-1.86%)
Jan 05, 2018 1304 1312 1280 1288 179 +0.00(+0.00%)
Jan 04, 2018 1288 1296 1256 1288 110 +0.00(+0.00%)
Jan 03, 2018 1304 1348 1280 1288 324 +8.00(+0.62%)
Jan 02, 2018 1320 1328 1280 1280 351 +8.00(+0.63%)
Dec 29, 2017 1272 1272 1272 0 -96.00(-7.02%)
Dec 28, 2017 1336 1368 1321 1368 340 +48.00(+3.64%)
Dec 27, 2017 1280 1335 1280 1320 236 +44.00(+3.45%)
Dec 26, 2017 1272 1296 1256 1276 180 +4.00(+0.31%)
Dec 22, 2017 1344 1360 1218 1272 257 -64.00(-4.79%)
Dec 21, 2017 1360 1384 1296 1336 278 -24.00(-1.76%)
Dec 20, 2017 1520 1592 1296 1360 1,329 -416.00(-23.42%)
Dec 19, 2017 1800 1800 1624 1776 325 -32.00(-1.77%)
Dec 18, 2017 2144 2144 1760 1808 288 -248.00(-12.06%)
Dec 15, 2017 2152 2160 2016 2056 207 -88.00(-4.10%)
Dec 14, 2017 1920 2240 1916 2144 606 +232.00(+12.13%)
Dec 13, 2017 1896 1908 1896 1912 58 +24.00(+1.27%)
Dec 12, 2017 1880 1919 1873 1888 39 -24.00(-1.26%)
Dec 11, 2017 1880 1912 1852 1912 77 +32.00(+1.70%)
Dec 08, 2017 1808 1936 1808 1880 74 +40.00(+2.17%)
Dec 07, 2017 2000 2000 1840 1840 171 -64.00(-3.36%)
Dec 06, 2017 1936 2000 1904 1904 142 -40.00(-2.06%)
Dec 05, 2017 1824 1960 1824 1944 155 +160.00(+8.97%)
Dec 04, 2017 1792 1792 1768 1784 59 -40.00(-2.19%)
Dec 01, 2017 1872 1896 1792 1824 80 -48.00(-2.56%)
Nov 30, 2017 1760 1880 1620 1872 216 +120.00(+6.85%)
Nov 29, 2017 1800 1800 1632 1752 82 -24.00(-1.35%)
Nov 28, 2017 1768 1840 1736 1776 80 -24.00(-1.33%)
Nov 27, 2017 1840 1880 1784 1800 51 -96.00(-5.06%)
Nov 24, 2017 1784 1896 1784 1896 48 +88.00(+4.87%)
Nov 22, 2017 1840 1864 1801 1808 35 -24.00(-1.31%)
Nov 21, 2017 1904 1904 1800 1832 46 -32.00(-1.72%)
Nov 20, 2017 1872 1984 1824 1864 104 -8.00(-0.43%)
Nov 17, 2017 1792 1872 1771 1872 49 +104.00(+5.88%)
Nov 16, 2017 1752 1816 1705 1768 67 +88.00(+5.24%)
Nov 15, 2017 1760 1778 1660 1680 110 -104.00(-5.83%)
Nov 14, 2017 1776 1935 1768 1784 93 -80.00(-4.29%)
Nov 13, 2017 2016 2016 1768 1864 56 -88.00(-4.51%)
Nov 10, 2017 1760 2008 1760 1952 99 +180.00(+10.16%)
Nov 09, 2017 1640 1800 1616 1772 84 +116.00(+7.00%)
Nov 08, 2017 1657 1776 1624 1656 188 -16.00(-0.96%)
Nov 07, 2017 1776 1783 1650 1672 94 -96.00(-5.43%)
Nov 06, 2017 1760 1860 1760 1768 31 -32.00(-1.78%)
Nov 03, 2017 1872 1872 1720 1800 93 +56.00(+3.21%)
Nov 02, 2017 1760 1822 1728 1744 69 -88.00(-4.80%)
Nov 01, 2017 1840 1840 1600 1832 203 +128.00(+7.51%)
Oct 31, 2017 2000 2072 1704 1704 210 -320.00(-15.81%)
Oct 30, 2017 1960 2064 1960 2024 24 +56.00(+2.85%)
Oct 27, 2017 1999 2056 1888 1968 90 -16.00(-0.81%)
Oct 26, 2017 2000 2000 1936 1984 49 -16.40(-0.82%)
Oct 25, 2017 2048 2112 1989 2000 70 -39.60(-1.94%)
Oct 24, 2017 1904 2120 1844 2040 132 +184.00(+9.91%)
Oct 23, 2017 1904 1952 1832 1856 46 -40.00(-2.11%)
Oct 20, 2017 1856 1944 1812 1896 73 +16.00(+0.85%)
Oct 19, 2017 1888 2000 1752 1880 89 +16.00(+0.86%)
Oct 18, 2017 1840 1914 1704 1864 173 +80.00(+4.48%)
Oct 17, 2017 2000 2024 1768 1784 272 -240.00(-11.86%)
Oct 16, 2017 2160 2160 1984 2024 108 -152.00(-6.99%)
Oct 13, 2017 2208 2216 2128 2176 121 -48.00(-2.16%)
Oct 12, 2017 2112 2280 2040 2224 129 +120.00(+5.70%)
Oct 11, 2017 2080 2184 1880 2104 116 -32.00(-1.50%)
Oct 10, 2017 2296 2296 2016 2136 246 -168.00(-7.29%)
Oct 09, 2017 2456 2456 2280 2304 121 -152.00(-6.19%)
Oct 06, 2017 2440 2496 2336 2456 242 -16.00(-0.65%)
Oct 05, 2017 2640 2736 2416 2472 196 -152.00(-5.79%)
Oct 04, 2017 2752 2760 2513 2624 307 +0.00(+0.00%)
Oct 03, 2017 2240 2698 2240 2624 292 +384.00(+17.14%)
Oct 02, 2017 2176 2288 2176 2240 122 -56.00(-2.44%)
Sep 29, 2017 2120 2304 2104 2296 152 +192.00(+9.13%)
Sep 28, 2017 2080 2136 2032 2104 38 +24.00(+1.15%)
Sep 27, 2017 2080 2135 2008 2080 58 +0.00(+0.00%)
Sep 26, 2017 2040 2136 2028 2080 122 +16.00(+0.78%)
Sep 25, 2017 2032 2112 2021 2064 129 +64.00(+3.20%)
Sep 22, 2017 1992 2000 1931 2000 61 +72.00(+3.73%)
Sep 21, 2017 1880 1952 1832 1928 49 +8.00(+0.42%)
Sep 20, 2017 1776 1943 1768 1920 47 +120.00(+6.67%)
Sep 19, 2017 2024 2024 1800 1800 116 -200.00(-10.00%)
Sep 18, 2017 2016 2080 2000 2000 109 +24.00(+1.21%)
Sep 15, 2017 2040 2120 1976 1976 178 +0.00(+0.00%)
Sep 14, 2017 1944 2080 1897 1976 128 -8.00(-0.40%)
Sep 13, 2017 1912 2000 1888 1984 170 +64.00(+3.33%)
Sep 12, 2017 1816 1920 1804 1920 109 +40.00(+2.13%)
Sep 11, 2017 1848 1912 1800 1880 130 +32.00(+1.73%)
Sep 08, 2017 1888 1912 1808 1848 78 -32.00(-1.70%)
Sep 07, 2017 1800 1901 1784 1880 202 +108.96(+6.15%)
Sep 06, 2017 1720 1920 1720 1771 152 +75.04(+4.42%)
Sep 05, 2017 1696 1696 1648 1696 51 -16.00(-0.93%)
Sep 01, 2017 1640 1712 1640 1712 44 +56.00(+3.38%)
Aug 31, 2017 1680 1712 1656 1656 47 -32.00(-1.90%)
Aug 30, 2017 1640 1694 1640 1688 36 +47.20(+2.88%)
Aug 29, 2017 1624 1680 1600 1641 47 -15.20(-0.92%)
Aug 28, 2017 1656 1680 1640 1656 70 -16.00(-0.96%)
Aug 25, 2017 1696 1696 1632 1672 65 +0.00(+0.00%)
Aug 24, 2017 1568 1680 1568 1672 111 +80.00(+5.03%)
Aug 23, 2017 1640 1640 1568 1592 76 -48.00(-2.93%)
Aug 22, 2017 1656 1680 1608 1640 66 -16.00(-0.97%)
Aug 21, 2017 1760 1760 1600 1656 215 -64.00(-3.72%)
Aug 18, 2017 1600 1720 1544 1720 213 +120.00(+7.50%)
Aug 17, 2017 1648 1720 1552 1600 318 -40.00(-2.44%)
Aug 16, 2017 1488 1661 1480 1640 469 +168.00(+11.41%)
Aug 15, 2017 1464 1550 1404 1472 847 +8.00(+0.55%)
Aug 14, 2017 1360 1464 1360 1464 439 +80.00(+5.78%)
Aug 11, 2017 1360 1400 1337 1384 327 +64.00(+4.85%)
Aug 10, 2017 1360 1360 1280 1320 259 -24.00(-1.79%)
Aug 09, 2017 1360 1376 1344 1344 38 -16.00(-1.18%)
Aug 08, 2017 1344 1376 1336 1360 87 +16.00(+1.19%)
Aug 07, 2017 1392 1392 1320 1344 60 -48.00(-3.45%)
Aug 04, 2017 1352 1392 1337 1392 19 +48.00(+3.57%)
Aug 03, 2017 1336 1400 1328 1344 83 -16.00(-1.18%)
Aug 02, 2017 1328 1360 1320 1360 18 +32.00(+2.41%)
Aug 01, 2017 1384 1400 1328 1328 16 -56.00(-4.05%)
Jul 31, 2017 1336 1393 1312 1384 39 +56.00(+4.22%)
Jul 28, 2017 1312 1328 1288 1328 51 +8.00(+0.61%)
Jul 27, 2017 1328 1360 1240 1320 53 +56.00(+4.43%)
Jul 26, 2017 1240 1320 1240 1264 31 +24.00(+1.94%)
Jul 25, 2017 1272 1312 1240 1240 62 -16.00(-1.27%)
Jul 24, 2017 1264 1304 1240 1256 42 -24.00(-1.88%)
Jul 21, 2017 1296 1296 1240 1280 62 -16.00(-1.23%)
Jul 20, 2017 1280 1312 1280 1296 112 +8.00(+0.62%)
Jul 19, 2017 1376 1431 1288 1288 93 -88.00(-6.40%)
Jul 18, 2017 1440 1464 1368 1376 109 -64.00(-4.44%)
Jul 17, 2017 1424 1464 1400 1440 78 +24.00(+1.69%)
Jul 14, 2017 1440 1440 1392 1416 22 -20.00(-1.39%)
Jul 13, 2017 1448 1460 1368 1436 80 -12.00(-0.83%)
Jul 12, 2017 1456 1456 1432 1448 79 -8.00(-0.55%)
Jul 11, 2017 1464 1464 1400 1456 166 +64.00(+4.60%)
Jul 10, 2017 1400 1408 1344 1392 73 -23.44(-1.66%)
Jul 07, 2017 1400 1439 1320 1415 194 +7.44(+0.53%)
Jul 06, 2017 1376 1408 1352 1408 124 +24.00(+1.73%)
Jul 05, 2017 1400 1448 1320 1384 221 -16.00(-1.14%)
Jul 03, 2017 1360 1407 1296 1400 143 -8.00(-0.57%)
Jun 30, 2017 1536 1544 1384 1408 730 +8.00(+0.57%)
Jun 29, 2017 1280 1416 1280 1400 660 +64.00(+4.79%)
Jun 28, 2017 1392 1552 1264 1336 2,465 -72.00(-5.11%)
Jun 27, 2017 1120 1504 1120 1408 3,590 +288.00(+25.71%)
Jun 26, 2017 920.00 1264 920.00 1120 1,200 +248.00(+28.44%)
Jun 23, 2017 824.00 880.00 804.32 872.00 82 +48.00(+5.83%)
Jun 22, 2017 824.00 824.00 720.00 824.00 101 +24.00(+3.00%)
Jun 21, 2017 783.84 800.00 776.88 800.00 62 +23.68(+3.05%)
Jun 20, 2017 750.48 784.00 734.56 776.32 60 +16.32(+2.15%)
Jun 19, 2017 800.00 800.00 760.00 760.00 88 -38.96(-4.88%)
Jun 16, 2017 780.40 800.00 776.00 798.96 102 +38.96(+5.13%)
Jun 15, 2017 840.00 840.00 756.00 760.00 221 -80.00(-9.52%)
Jun 14, 2017 920.00 920.00 840.00 840.00 129 -120.00(-12.50%)
Jun 13, 2017 880.00 960.00 840.00 960.00 36 +80.00(+9.09%)
Jun 12, 2017 960.00 960.00 840.00 880.00 53 -80.00(-8.33%)
Jun 09, 2017 960.00 960.00 920.00 960.00 123 +40.00(+4.35%)
Jun 08, 2017 920.00 960.00 920.00 920.00 59 +0.00(+0.00%)
Jun 07, 2017 960.00 960.00 920.00 920.00 45 -40.00(-4.17%)
Jun 06, 2017 1000 1000 920.00 960.00 360 +40.00(+4.35%)
Jun 05, 2017 1000 1000 920.00 920.00 108 -40.00(-4.17%)
Jun 02, 2017 960.00 1000 960.00 960.00 90 +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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.