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 )

5.400 USD -0.150 (-2.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 6.830 7.020 6.775 6.870 65,900 -0.07(-1.01%)
Apr 29, 2021 7.000 7.090 6.730 6.940 53,900 -0.04(-0.57%)
Apr 28, 2021 6.890 6.980 6.730 6.980 65,139 +0.11(+1.60%)
Apr 27, 2021 6.980 7.000 6.700 6.870 61,832 -0.02(-0.29%)
Apr 26, 2021 6.760 6.960 6.720 6.890 101,474 +0.13(+1.92%)
Apr 23, 2021 6.590 6.904 6.468 6.760 96,500 +0.17(+2.58%)
Apr 22, 2021 6.460 6.740 6.420 6.590 120,171 +0.01(+0.15%)
Apr 21, 2021 6.170 6.580 6.000 6.580 271,532 +0.59(+9.85%)
Apr 20, 2021 5.970 6.100 5.850 5.990 94,516 +0.07(+1.18%)
Apr 19, 2021 6.220 6.400 5.900 5.920 233,976 -0.38(-6.03%)
Apr 16, 2021 6.440 6.490 6.220 6.300 123,400 -0.22(-3.37%)
Apr 15, 2021 6.670 6.780 6.340 6.520 164,028 -0.09(-1.36%)
Apr 14, 2021 6.880 6.940 6.540 6.610 205,147 -0.28(-4.06%)
Apr 13, 2021 6.640 6.930 6.420 6.890 290,156 +0.26(+3.92%)
Apr 12, 2021 7.070 7.810 6.550 6.630 2,123,074 -0.47(-6.62%)
Apr 09, 2021 7.250 7.370 7.080 7.100 169,400 -0.30(-4.05%)
Apr 08, 2021 7.840 8.250 7.320 7.400 704,999 -0.83(-10.09%)
Apr 07, 2021 8.150 9.960 7.900 8.230 9,320,902 +0.96(+13.20%)
Apr 06, 2021 7.290 7.370 7.060 7.270 139,812 -0.12(-1.62%)
Apr 05, 2021 7.360 7.550 6.900 7.390 509,650 -0.21(-2.76%)
Apr 01, 2021 7.200 7.600 7.070 7.600 190,400 +0.41(+5.70%)
Mar 31, 2021 7.130 7.280 7.000 7.190 96,026 +0.09(+1.27%)
Mar 30, 2021 7.140 7.310 7.010 7.100 113,392 +0.02(+0.28%)
Mar 29, 2021 7.720 7.890 7.000 7.080 184,534 -0.70(-9.00%)
Mar 26, 2021 8.020 8.080 7.590 7.780 107,300 -0.20(-2.51%)
Mar 25, 2021 7.520 8.000 7.260 7.980 323,807 +0.30(+3.91%)
Mar 24, 2021 8.100 8.310 7.620 7.680 123,092 -0.32(-4.00%)
Mar 23, 2021 8.620 8.720 8.000 8.000 94,773 -0.63(-7.30%)
Mar 22, 2021 8.770 8.850 8.590 8.630 85,336 -0.14(-1.60%)
Mar 19, 2021 8.310 8.900 8.310 8.770 120,400 +0.46(+5.54%)
Mar 18, 2021 8.580 8.790 8.310 8.310 155,369 -0.28(-3.26%)
Mar 17, 2021 8.310 8.800 8.150 8.590 118,254 +0.24(+2.87%)
Mar 16, 2021 8.920 8.960 8.320 8.350 210,314 -0.62(-6.91%)
Mar 15, 2021 9.280 9.280 8.810 8.970 287,372 -0.29(-3.13%)
Mar 12, 2021 8.990 9.280 8.670 9.260 218,900 +0.14(+1.54%)
Mar 11, 2021 8.950 9.350 8.750 9.120 312,961 +0.42(+4.83%)
Mar 10, 2021 8.720 8.740 8.360 8.700 163,132 +0.16(+1.87%)
Mar 09, 2021 8.000 8.550 7.860 8.540 569,011 +0.72(+9.21%)
Mar 08, 2021 8.080 8.500 7.810 7.820 209,481 -0.11(-1.39%)
Mar 05, 2021 7.790 7.950 6.880 7.930 296,100 +0.29(+3.80%)
Mar 04, 2021 8.730 8.730 6.850 7.640 869,188 -1.14(-12.98%)
Mar 03, 2021 9.100 9.100 8.470 8.780 524,055 +0.29(+3.42%)
Mar 02, 2021 8.780 9.130 8.420 8.490 935,848 -0.17(-1.96%)
Mar 01, 2021 9.020 9.130 8.550 8.660 251,689 -0.29(-3.24%)
Feb 26, 2021 9.370 9.650 8.860 8.950 491,800 -0.74(-7.64%)
Feb 25, 2021 9.190 10.26 9.020 9.690 1,297,503 +0.43(+4.64%)
Feb 24, 2021 9.380 9.820 9.130 9.260 381,139 -0.04(-0.43%)
Feb 23, 2021 9.700 9.710 7.960 9.300 831,893 -0.46(-4.71%)
Feb 22, 2021 10.79 11.04 9.750 9.760 624,780 -1.38(-12.39%)
Feb 19, 2021 11.01 11.34 10.86 11.14 390,900 +0.39(+3.63%)
Feb 18, 2021 11.04 11.21 10.59 10.75 541,367 -0.48(-4.27%)
Feb 17, 2021 11.01 11.69 11.00 11.23 663,918 +0.17(+1.54%)
Feb 16, 2021 11.86 11.99 11.06 11.06 618,050 -0.81(-6.82%)
Feb 12, 2021 10.90 12.47 10.60 11.87 1,487,100 -0.70(-5.57%)
Feb 11, 2021 12.20 13.64 11.34 12.57 3,313,977 +0.34(+2.78%)
Feb 10, 2021 10.94 12.97 10.20 12.23 4,083,241 +1.93(+18.74%)
Feb 09, 2021 10.79 10.80 10.20 10.30 764,303 -0.57(-5.24%)
Feb 08, 2021 11.00 11.17 10.44 10.87 470,020 +0.05(+0.46%)
Feb 05, 2021 11.10 11.10 10.46 10.82 472,900 -0.09(-0.82%)
Feb 04, 2021 11.03 11.38 10.81 10.91 509,006 -0.11(-1.00%)
Feb 03, 2021 11.21 11.60 10.70 11.02 700,150 -0.08(-0.72%)
Feb 02, 2021 12.15 12.28 10.95 11.10 978,194 -0.82(-6.88%)
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.