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 )

5.380 USD +0.210 (+4.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 5.170 5.620 5.130 5.380 270,641 +0.21(+4.06%)
Jul 29, 2021 5.260 5.500 5.110 5.170 234,036 -0.10(-1.90%)
Jul 28, 2021 5.250 5.620 5.115 5.270 353,129 -0.02(-0.38%)
Jul 27, 2021 5.070 5.350 5.020 5.290 252,143 +0.17(+3.32%)
Jul 26, 2021 5.610 5.932 5.100 5.120 369,127 -0.48(-8.57%)
Jul 23, 2021 5.870 6.130 5.600 5.600 1,269,054 -0.88(-13.58%)
Jul 22, 2021 5.450 8.050 5.450 6.480 15,427,968 +0.99(+18.03%)
Jul 21, 2021 5.180 5.500 5.180 5.490 142,595 +0.31(+5.98%)
Jul 20, 2021 5.330 5.330 5.110 5.180 64,850 -0.08(-1.52%)
Jul 19, 2021 5.150 5.460 5.100 5.260 97,191 -0.05(-0.94%)
Jul 16, 2021 5.440 5.500 5.280 5.310 68,847 -0.16(-2.93%)
Jul 15, 2021 5.490 5.550 5.400 5.470 31,601 +0.03(+0.55%)
Jul 14, 2021 5.740 5.860 5.436 5.440 126,258 -0.28(-4.90%)
Jul 13, 2021 5.860 6.050 5.710 5.720 56,530 -0.22(-3.70%)
Jul 12, 2021 5.830 5.960 5.770 5.940 34,081 +0.11(+1.89%)
Jul 09, 2021 5.690 5.920 5.690 5.830 44,947 +0.13(+2.28%)
Jul 08, 2021 5.950 6.020 5.620 5.700 148,394 -0.35(-5.79%)
Jul 07, 2021 6.160 6.210 6.010 6.050 54,317 -0.05(-0.82%)
Jul 06, 2021 6.290 6.320 6.100 6.100 47,771 -0.26(-4.09%)
Jul 02, 2021 6.440 6.470 6.250 6.360 39,967 -0.07(-1.09%)
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.