APDN

Applied DNA Sciences Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
Applied DNA Sciences Inc APDN NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.10 1.97% 5.17 16:30:00
Open Price Low Price High Price Close Price Prev Close
5.17 5.08 5.25 5.17 5.07
more quote information »

APDN Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week6.006.054.955.53549,115-0.83-13.83%
1 Month5.366.384.705.83799,962-0.19-3.54%
3 Months5.736.834.655.75670,130-0.56-9.77%
6 Months6.008.104.656.21747,004-0.83-13.83%
1 Year7.2513.644.658.04888,743-2.08-28.69%
3 Years1.0619.690.167057.02815,2084.11387.74%
5 Years2.0519.690.167056.57536,6903.12152.2%

APDN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 07 2021 5.17 0.10 1.97% 5.17 5.25 5.08 131,310
Dec 06 2021 5.07 -0.16 -3.06% 5.15 5.24 4.95 180,355
Dec 03 2021 5.23 -0.17 -3.15% 5.35 5.35 5.03 270,315
Dec 02 2021 5.40 -0.04 -0.74% 5.39 5.52 5.02 319,890
Dec 01 2021 5.44 -0.34 -5.88% 5.72 5.72 4.97 852,247
Nov 30 2021 5.78 -0.28 -4.62% 6.00 6.05 5.55 1,122,768
Nov 29 2021 6.06 0.76 14.34% 6.33 6.38 5.50 10,222,618
Nov 26 2021 5.30 0.42 8.61% 5.00 5.30 4.88 335,556
Nov 24 2021 4.88 0.01 0.21% 4.81 4.90 4.70 74,119
Nov 23 2021 4.87 0.09 1.88% 4.88 4.89 4.748 95,829
Nov 22 2021 4.78 -0.21 -4.21% 4.99 5.00 4.7319 154,562
Nov 19 2021 4.99 0.01 0.2% 5.01 5.12 4.96 80,073
Nov 18 2021 4.98 -0.13 -2.54% 5.11 5.1899 4.90 178,418
Nov 17 2021 5.11 -0.09 -1.73% 5.20 5.2224 5.05 110,407
Nov 16 2021 5.20 -0.09 -1.7% 5.27 5.27 5.10 107,406
Nov 15 2021 5.29 0.11 2.12% 5.15 5.5699 5.1319 526,110
Nov 12 2021 5.18 0.03 0.58% 5.16 5.2703 5.10 73,679
Nov 11 2021 5.15 0.05 0.98% 5.10 5.24 5.09 80,698
Nov 10 2021 5.10 -0.29 -5.38% 5.36 5.37 5.08 238,427
Nov 09 2021 5.39 -0.05 -0.92% 5.36 5.47 5.28 175,797
Nov 08 2021 5.44 -0.31 -5.39% 5.50 5.5913 5.29 489,450
See More Historical Prices »


Your Recent History
NASDAQ
APDN
Applied DN..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.