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 )

0.4100 -0.0180 (-4.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 7.856 8.292 6.720 6.920 21,098 -1.06(-13.24%)
Oct 30, 2019 8.408 8.624 7.600 7.976 7,613 -0.42(-5.05%)
Oct 29, 2019 9.196 9.196 8.400 8.400 6,149 -0.10(-1.18%)
Oct 28, 2019 8.800 9.400 8.400 8.500 15,994 -0.58(-6.39%)
Oct 25, 2019 8.800 10.40 8.564 9.080 13,802 -0.04(-0.48%)
Oct 24, 2019 8.812 9.400 8.812 9.124 1,396 +0.01(+0.13%)
Oct 23, 2019 8.804 9.892 8.500 9.112 4,544 -0.64(-6.60%)
Oct 22, 2019 9.584 9.800 8.400 9.756 12,168 +0.97(+11.02%)
Oct 21, 2019 8.040 8.800 8.040 8.788 4,971 -0.01(-0.14%)
Oct 18, 2019 8.824 8.824 8.040 8.800 3,435 +0.00(+0.00%)
Oct 17, 2019 8.800 8.800 8.000 8.800 5,790 +0.23(+2.71%)
Oct 16, 2019 8.800 9.400 8.200 8.568 21,835 +0.97(+12.74%)
Oct 15, 2019 8.800 9.200 6.800 7.600 12,205 -0.80(-9.52%)
Oct 14, 2019 8.800 8.800 8.400 8.400 5,119 +0.24(+2.94%)
Oct 11, 2019 9.400 10.11 8.160 8.160 9,407 -1.16(-12.45%)
Oct 10, 2019 10.25 10.40 9.240 9.320 7,832 -1.08(-10.35%)
Oct 09, 2019 10.75 10.76 10.20 10.40 2,393 +0.16(+1.52%)
Oct 08, 2019 9.260 10.80 9.260 10.24 10,958 +0.76(+8.02%)
Oct 07, 2019 9.580 10.00 9.280 9.480 6,269 -0.10(-1.04%)
Oct 04, 2019 9.512 10.00 9.100 9.580 10,142 +0.38(+4.13%)
Oct 03, 2019 9.200 9.600 8.800 9.200 9,972 +0.00(+0.00%)
Oct 02, 2019 9.684 9.720 8.940 9.200 10,769 -0.48(-4.96%)
Oct 01, 2019 10.00 10.00 9.044 9.680 11,642 +0.88(+10.00%)
Sep 30, 2019 10.00 10.00 8.800 8.800 7,630 -0.80(-8.33%)
Sep 27, 2019 10.11 10.99 9.400 9.600 7,947 -0.44(-4.42%)
Sep 26, 2019 10.00 10.72 10.00 10.04 7,545 +0.44(+4.63%)
Sep 25, 2019 11.20 11.20 8.800 9.600 14,571 -0.98(-9.26%)
Sep 24, 2019 11.60 11.88 10.44 10.58 15,502 -0.22(-2.04%)
Sep 23, 2019 11.20 11.20 10.00 10.80 12,451 -0.26(-2.32%)
Sep 20, 2019 12.32 12.39 10.80 11.06 17,045 -0.94(-7.87%)
Sep 19, 2019 14.80 14.80 11.60 12.00 54,439 -4.24(-26.11%)
Sep 18, 2019 16.40 17.60 14.88 16.24 37,608 -0.16(-0.98%)
Sep 17, 2019 14.80 17.20 14.00 16.40 45,647 +2.80(+20.59%)
Sep 16, 2019 14.65 14.65 13.60 13.60 5,128 -0.84(-5.82%)
Sep 13, 2019 14.00 14.64 12.99 14.44 9,135 +0.44(+3.14%)
Sep 12, 2019 12.80 14.00 11.60 14.00 9,462 +1.40(+11.08%)
Sep 11, 2019 12.70 13.16 12.28 12.60 3,699 -0.29(-2.23%)
Sep 10, 2019 12.93 13.35 12.01 12.89 3,991 +0.05(+0.40%)
Sep 09, 2019 14.01 14.01 12.44 12.84 7,067 -0.38(-2.87%)
Sep 06, 2019 12.00 14.80 11.65 13.22 26,382 +1.22(+10.17%)
Sep 05, 2019 11.60 12.40 11.60 12.00 2,841 +0.39(+3.34%)
Sep 04, 2019 11.84 12.79 11.40 11.61 2,200 -0.39(-3.27%)
Sep 03, 2019 12.20 13.14 11.40 12.00 2,702 -0.20(-1.61%)
Aug 30, 2019 11.45 13.20 11.34 12.20 5,707 +0.36(+3.04%)
Aug 29, 2019 12.80 13.00 10.48 11.84 4,380 -0.76(-6.03%)
Aug 28, 2019 11.40 13.60 11.19 12.60 22,047 +1.32(+11.70%)
Aug 27, 2019 10.80 11.56 10.56 11.28 6,231 +0.48(+4.44%)
Aug 26, 2019 10.80 10.80 10.00 10.80 5,313 +0.40(+3.85%)
Aug 23, 2019 10.40 10.96 10.40 10.40 1,960 +0.00(+0.00%)
Aug 22, 2019 11.60 11.60 10.00 10.40 2,533 -0.40(-3.70%)
Aug 21, 2019 10.80 11.20 10.40 10.80 1,981 -0.01(-0.07%)
Aug 20, 2019 11.06 11.96 10.40 10.81 3,165 -0.25(-2.28%)
Aug 19, 2019 12.00 12.00 10.80 11.06 3,986 -0.16(-1.43%)
Aug 16, 2019 12.32 12.32 11.00 11.22 3,977 -0.22(-1.92%)
Aug 15, 2019 11.20 12.40 11.20 11.44 6,284 +0.04(+0.39%)
Aug 14, 2019 11.64 12.02 10.48 11.40 5,346 -1.21(-9.58%)
Aug 13, 2019 11.79 12.80 11.20 12.60 11,584 +1.00(+8.66%)
Aug 12, 2019 12.00 13.60 11.20 11.60 33,645 +0.45(+4.05%)
Aug 09, 2019 11.31 11.92 10.80 11.15 2,127 -0.05(-0.46%)
Aug 08, 2019 10.80 11.20 10.40 11.20 2,001 +0.70(+6.67%)
Aug 07, 2019 10.88 11.31 10.01 10.50 7,083 -0.32(-2.92%)
Aug 06, 2019 11.68 11.69 10.44 10.82 9,406 -0.86(-7.40%)
Aug 05, 2019 13.20 13.20 11.26 11.68 5,000 -0.72(-5.81%)
Aug 02, 2019 13.20 13.20 12.16 12.40 5,712 -0.20(-1.59%)
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.