ADVFN Logo
Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.

APDN Applied DNA Sciences Inc

0.3788
-0.0022 (-0.58%)
Apr 12 2024 - Closed
Delayed by 15 minutes
Company Name Stock Ticker Symbol Market Type
Applied DNA Sciences Inc APDN NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.0022 -0.58% 0.3788 18:29:45
Open Price Low Price High Price Close Price Prev Close
0.387 0.375 0.397 0.3788 0.381
more quote information »

APDN Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.410.430.3750.390447783,696-0.0312-7.61%
1 Month0.41010.5220.3680.4310634169,342-0.0313-7.63%
3 Months0.6150.720.3680.5106579122,556-0.2362-38.41%
6 Months1.031.140.3680.595959391,200-0.6512-63.22%
1 Year1.081.860.3681.04103,293-0.7012-64.93%
3 Years7.078.100.3683.971,076,266-6.69-94.64%
5 Years0.6620.000.167055.531,005,372-0.2812-42.61%

APDN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 12 2024 0.3788 -0.0022 -0.58% 0.387 0.397 0.375 37,002
Apr 11 2024 0.381 -0.0132 -3.35% 0.3942 0.3981 0.38 103,028
Apr 10 2024 0.3942 0.0018 0.46% 0.389 0.42 0.3843 46,868
Apr 09 2024 0.3924 -0.0041 -1.03% 0.40 0.43 0.3843 96,473
Apr 08 2024 0.3965 0.0064 1.64% 0.399 0.40 0.39 104,872
Apr 05 2024 0.3901 -0.01 -2.50% 0.41 0.42 0.39 79,349
Apr 04 2024 0.4001 -0.0419 -9.48% 0.39 0.4211 0.3702 349,709
Apr 03 2024 0.442 0.013 3.03% 0.42 0.45 0.41 95,386
Apr 02 2024 0.429 0.009 2.14% 0.441 0.444 0.4051 50,350
Apr 01 2024 0.42 0.01 2.44% 0.4305 0.46 0.42 139,363
Mar 28 2024 0.41 -0.018 -4.21% 0.428 0.449 0.41 50,495
Mar 27 2024 0.428 -0.0077 -1.77% 0.431 0.449 0.41 62,574
Mar 26 2024 0.4357 -0.0443 -9.23% 0.48 0.4899 0.4356 81,209
Mar 25 2024 0.48 -0.019 -3.81% 0.492 0.4999 0.4616 57,984
Mar 22 2024 0.499 -0.0038 -0.76% 0.5064 0.5064 0.47 95,784
Mar 21 2024 0.5028 0.0028 0.56% 0.5064 0.5064 0.453 108,955
Mar 20 2024 0.50 0.0535 11.98% 0.469 0.522 0.43 211,779
Mar 19 2024 0.4465 0.0065 1.48% 0.41 0.4777 0.41 226,928
Mar 18 2024 0.44 0.072 19.57% 0.3727 0.4517 0.37 1,030,702
Mar 15 2024 0.368 -0.004 -1.08% 0.4101 0.4301 0.368 242,647
Mar 14 2024 0.372 -0.1116 -23.08% 0.5001 0.5374 0.372 461,468
See More Historical Prices ยป

Your Recent History

Delayed Upgrade Clock