Applied DNA Sciences Inc (APDN)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.305 | -20.3333333333 | 1.5 | 1.58 | 1.185 | 1513800 | 1.4017073 | CS |
| 4 | -0.925 | -43.6320754717 | 2.12 | 3.54 | 1.11 | 12915760 | 2.19251252 | CS |
| 12 | 0.795 | 198.75 | 0.4 | 3.54 | 0.3131 | 10757588 | 1.75083556 | CS |
| 26 | -7.005 | -85.4268292683 | 8.2 | 10.44 | 0.3131 | 5270764 | 1.73002896 | CS |
| 52 | -26.405 | -95.6702898551 | 27.6 | 27.6 | 0.3131 | 2695712 | 1.89643929 | CS |
| 156 | -104.405 | -98.8683712121 | 105.6 | 147 | 0.3131 | 1859003 | 39.51076881 | CS |
| 260 | -6.105 | -83.6301369863 | 7.3 | 400 | 0.3131 | 1498606 | 74.51000964 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726698900 | 1.32 | -0.05 | -3.65 | 1.41 | 1.4198 | 1.32 | 1073560 |
| 1726612500 | 1.37 | 0.04 | 3.01 | 1.36 | 1.43 | 1.31 | 1705941 |
| 1726526100 | 1.33 | -0.04 | -2.92 | 1.41 | 1.455 | 1.311 | 944921 |
| 1726266900 | 1.37 | -0.13 | -8.67 | 1.52 | 1.57 | 1.315 | 1621308 |
| 1726180500 | 1.5 | -0.01 | -0.66 | 1.5 | 1.58 | 1.4 | 2562370 |
| 1726094100 | 1.51 | 0.23 | 17.97 | 1.57 | 1.88 | 1.46 | 32389248 |
| 1726007700 | 1.28 | -0.11 | -7.91 | 1.35 | 1.375 | 1.25 | 1158978 |
| 1725921300 | 1.3899999 | -0.06 | -4.14 | 1.45 | 1.4699 | 1.3 | 1145557 |
| 1725662100 | 1.45 | 0.14 | 10.69 | 1.28 | 1.56 | 1.1399999 | 4492700 |
| 1725575700 | 1.31 | 0.11 | 9.17 | 1.18 | 1.54 | 1.1299999 | 6220665 |
| 1725489300 | 1.2 | -0.32 | -21.05 | 1.6 | 1.61 | 1.11 | 4013800 |
| 1725402900 | 1.52 | -0.39 | -20.42 | 1.83 | 1.83 | 1.52 | 3005140 |
| 1725057300 | 1.91 | -0.3 | -13.57 | 2.21 | 2.24 | 1.81 | 4030074 |
| 1724970900 | 2.21 | -0.21 | -8.68 | 2.49 | 2.6349999 | 2.07 | 5285291 |
| 1724884500 | 2.42 | 0.03 | 1.26 | 2.57 | 2.93 | 2.36 | 13456728 |
| 1724798100 | 2.39 | 0.19 | 8.64 | 2.2599999 | 2.83 | 2.2599999 | 15347840 |
| 1724711700 | 2.2 | -0.34 | -13.39 | 2.44 | 2.44 | 2.11 | 7530516 |
| 1724452500 | 2.54 | 0.71 | 38.80 | 2.08 | 3.54 | 2.0108 | 127213569 |
| 1724366100 | 1.83 | -0.24 | -11.59 | 2.12 | 2.2 | 1.8 | 12861902 |
| 1724279700 | 2.07 | 0.53 | 34.42 | 1.17 | 2.23 | 1.1399999 | 24875657 |
| 1724193300 | 1.54 | -0.25 | -13.97 | 1.52 | 1.6259999 | 1.31 | 15875670 |
| 1724106900 | 1.79 | 1.01 | 128.64 | 1.53 | 2.85 | 1.395 | 231333312 |
| 1723847700 | 0.7829 | 0.3436 | 78.22 | 0.42 | 0.89 | 0.4104999 | 50913683 |
| 1723761300 | 0.4393 | -0.0061 | -1.37 | 0.4593 | 0.4593 | 0.3667 | 5892779 |
| 1723674900 | 0.4454 | 0.0914 | 25.82 | 0.3448 | 0.5 | 0.3131 | 18129417 |
| 1723588500 | 0.354 | -0.006 | -1.67 | 0.35 | 0.3675 | 0.3401 | 326660 |
| 1723502100 | 0.36 | 0 | 0.00 | 0.36 | 0.38 | 0.355 | 356163 |
| 1723242900 | 0.36 | 0.01 | 2.86 | 0.364 | 0.3827999 | 0.3413 | 424758 |
| 1723156500 | 0.35 | -0.0256 | -6.82 | 0.3894 | 0.39 | 0.3402 | 249240 |
| 1723070100 | 0.3756 | -0.0244 | -6.10 | 0.39 | 0.4 | 0.3646 | 331457 |
| 1722983700 | 0.4 | 0.0244 | 6.50 | 0.3787 | 0.4099999 | 0.352 | 497929 |
| 1722897300 | 0.3756 | -0.001 | -0.27 | 0.3587 | 0.3775 | 0.35 | 167678 |
| 1722638100 | 0.3766 | 0.0016 | 0.43 | 0.365 | 0.38 | 0.34 | 213284 |
| 1722551700 | 0.375 | -0.001 | -0.27 | 0.3726999 | 0.375 | 0.354 | 237026 |
| 1722465300 | 0.376 | -0.009 | -2.34 | 0.3735 | 0.39 | 0.3452 | 533572 |
| 1722378900 | 0.385 | -0.037 | -8.77 | 0.4198 | 0.4198 | 0.381 | 597183 |
| 1722292500 | 0.422 | 0.0119 | 2.90 | 0.4067 | 0.428 | 0.3905 | 721495 |
| 1722033300 | 0.4101 | -0.0149 | -3.51 | 0.4109999 | 0.425 | 0.4041 | 272496 |
| 1721946900 | 0.425 | 0.0191 | 4.71 | 0.431 | 0.46 | 0.3901 | 3169054 |
| 1721860500 | 0.4059 | -0.0038 | -0.93 | 0.4099999 | 0.425 | 0.4048 | 163852 |
| 1721774100 | 0.4097 | -0.00315 | -0.76 | 0.4064 | 0.423 | 0.4005 | 318828 |
| 1721687700 | 0.41285 | 0.00955 | 2.37 | 0.415 | 0.419999 | 0.399 | 375054 |
| 1721428500 | 0.4033 | -0.0061 | -1.49 | 0.4 | 0.414 | 0.4 | 321802 |
| 1721342100 | 0.4094 | -0.0181 | -4.23 | 0.425 | 0.4577 | 0.4026 | 1298719 |
| 1721255700 | 0.4275 | -0.0125 | -2.84 | 0.4399 | 0.44 | 0.42 | 209511 |
| 1721169300 | 0.44 | 0.0117 | 2.73 | 0.427 | 0.44 | 0.415 | 204684 |
| 1721082900 | 0.4283 | -0.0046 | -1.06 | 0.4217 | 0.4328 | 0.418 | 196318 |
| 1720823700 | 0.4329 | -0.0071 | -1.61 | 0.4268 | 0.448 | 0.4099999 | 447724 |
| 1720737300 | 0.44 | -0.025 | -5.38 | 0.4398 | 0.48 | 0.4099999 | 946733 |
| 1720650900 | 0.465 | 0.007 | 1.53 | 0.4018 | 0.485 | 0.4 | 5379700 |
| 1720564500 | 0.458 | 0.0325 | 7.64 | 0.439 | 0.4632 | 0.38 | 847735 |
| 1720478100 | 0.4255 | -0.0148 | -3.36 | 0.441 | 0.46 | 0.425 | 782219 |
| 1720218900 | 0.4403 | 0.0503 | 12.90 | 0.4 | 0.45 | 0.3921 | 1364289 |
| 1720040640 | 0.39 | -0.0501 | -11.38 | 0.4588 | 0.479 | 0.33 | 2160071 |
| 1719959700 | 0.4401 | -0.1049 | -19.25 | 0.49 | 0.545 | 0.4079 | 1832530 |
| 1719873300 | 0.545 | 0.1336 | 32.47 | 0.4525 | 0.5699999 | 0.42 | 4332454 |
| 1719614100 | 0.4114 | 0 | 0.00 | 0.4114 | 0.4114 | 0.4114 | 0 |
| 1719527700 | 0.4114 | 0.0039001 | 0.96 | 0.4 | 0.43 | 0.381 | 494622 |
| 1719441300 | 0.4074999 | -0.0035 | -0.85 | 0.419 | 0.425 | 0.3701999 | 806479 |
| 1719354900 | 0.4109999 | -0.055 | -11.80 | 0.465 | 0.465 | 0.4099999 | 720443 |
| 1719268500 | 0.466 | -0.014 | -2.92 | 0.48 | 0.4833 | 0.434 | 352830 |
| 1719009300 | 0.48 | 0.0002 | 0.04 | 0.476 | 0.489 | 0.46 | 380699 |
| 1718922900 | 0.4798 | 0.0248 | 5.45 | 0.472 | 0.48 | 0.435 | 606219 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
