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 )

5.360 USD +0.060 (+1.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 23.60 24.00 21.74 23.48 2,367 -0.08(-0.36%)
May 30, 2019 22.44 25.16 21.24 23.56 9,250 +1.96(+9.07%)
May 29, 2019 22.40 22.40 20.16 21.60 1,368 -0.40(-1.82%)
May 28, 2019 21.60 22.40 21.20 22.00 2,060 +0.88(+4.17%)
May 24, 2019 20.80 22.00 20.36 21.12 3,065 +0.32(+1.54%)
May 23, 2019 22.40 22.40 20.00 20.80 8,748 -1.52(-6.79%)
May 22, 2019 23.20 23.20 21.92 22.32 5,174 -0.88(-3.79%)
May 21, 2019 23.20 24.80 22.40 23.20 1,614 -0.00(-0.02%)
May 20, 2019 23.20 23.40 22.08 23.20 2,689 +0.81(+3.61%)
May 17, 2019 23.48 24.00 22.08 22.39 7,902 -1.61(-6.70%)
May 16, 2019 26.00 27.20 23.20 24.00 19,759 -0.56(-2.26%)
May 15, 2019 23.60 33.60 23.32 24.56 154,157 +1.76(+7.70%)
May 14, 2019 23.60 23.60 22.80 22.80 1,766 -0.50(-2.13%)
May 13, 2019 24.40 24.40 23.20 23.30 1,967 -1.11(-4.54%)
May 10, 2019 27.20 27.20 24.40 24.40 2,685 -2.40(-8.94%)
May 09, 2019 26.00 28.00 26.00 26.80 2,183 +0.81(+3.11%)
May 08, 2019 26.62 26.62 25.20 25.99 3,015 -0.62(-2.34%)
May 07, 2019 25.81 26.62 25.81 26.62 2,129 +0.81(+3.13%)
May 06, 2019 26.40 26.62 25.20 25.81 1,770 -0.81(-3.04%)
May 03, 2019 24.88 28.64 24.57 26.62 5,222 +1.72(+6.93%)
May 02, 2019 25.03 25.20 24.00 24.89 2,300 +0.09(+0.37%)
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.