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

Applied DNA Sciences Inc (APDN)

0.1898
0.007
(3.83%)
At close: February 12 4:00PM
0.187
-0.0028
( -1.48% )
After Hours: 7:26PM
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
10.017100.170.19430.16518896960.17562351CS
40.00512.803738317760.18190.20290.16516489380.17971599CS
120.02414.72392638040.1630.25440.120455292620.20034688CS
26-0.173-48.05555555560.363.540.120484343661.12880603CS
52-12.013-98.467213114812.214.40.120445398041.15760114CS
156-52.613-99.645833333352.81470.1204241787227.59379509CS
260-70.613-99.735875706270.8365.80.1204182837958.12827416CS

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

DateCloseChangeChange %OpenHighLowVolume
17394033000.18980.0073.830.18470.19080.17331945112
17393169000.18280.01257.340.17030.19430.16924088841
17392305000.17030.00140.830.16980.17040.1652687135
17389713000.1689-0.0014-0.820.17190.17190.16641079509
17388849000.1703-0.0009-0.530.17120.17299990.17871611
17387985000.17120.00110.650.170.17199990.1683743415
17387121000.1701-0.0001-0.060.17280.17280.1684808098
17386257000.1702-0.0049-2.800.17240.17299990.1651809161
17383665000.1751-0.0029-1.630.17840.17840.171896777
17382801000.1780.00643.730.17199990.17870.1716784838
17381937000.1716-0.0109-5.970.18550.18550.16951776788
17381073000.18250.00181.000.1807310.190.17261282805
17380209000.1807-0.0037-2.010.18559990.18970.1771660075
17377617000.18440.00744.180.19869990.198940.1772302460
17376753000.17700.000.1770.1770.1770
17375889000.177-0.003-1.670.180.18170.17261548961
17375025000.18-0.0114-5.960.1880.190.1752769356
17371569000.19139990.00139990.740.18710.1950.1831327001
17370705000.19-0.007-3.550.20.20290.1861470655
17369841000.1970.01457.950.18190.19940.18192161305
17368977000.1825-0.0109-5.640.19289990.1990.18212072535
17368113000.1934-0.0043-2.180.1950.20.183111923271
17365521000.19769990.00039990.200.20.20780.19153106950
17363793000.1973-0.0307-13.460.2230.22590.19364200383
17362929000.228-0.0124-5.160.240.2450.2214359553
17362065000.24040.0093.890.230.24880.21116323717
17359473000.2314-0.0156-6.320.23670.24450.2158260272
17358609000.2470.043000121.080.2010.25440.20114577065
17356881000.2039999-0.002-0.970.2070.2090.1854994215
17356017000.2060.02614.440.18210.21450.1756777876
17353425000.180.00120010.670.1770.19680.17249993466675
17352561000.1787999-0.0003-0.170.18170.19330.1752416532
17350778400.17910.01257.500.16750.18320.16751497255
17349969000.1666-0.0105-5.930.19020.19120.16663319549
17347377000.1771-0.0099-5.290.180.19330.17324727565
17346513000.187-0.0459-19.710.2170.2250.178912072794
17345649000.23290.00291.260.190.250.18523107481
17344785000.230.045224.460.190.250.1831222328
17343921000.18480.020212.270.180.1990.1659214352
17341329000.1646-0.0588-26.320.210.2230.120414909734
17340465000.22340.00843.910.2370.2450.210211837634
17339601000.2150.0210.260.20399990.22610.1910208338
17338737000.195-0.0044-2.210.19940.21250.185009881
17337873000.19940.025514.660.17690.220.173311188811
17335281000.17390.01328.210.170.1790.163350659
17334417000.1607-0.0242-13.090.17850.180.15015187070
17333553000.1849-0.0112-5.710.19570.19990.170411083448
17332689000.19610.048800133.130.150.20890.147299930252384
17331825000.1472999-0.0047-3.090.1530.15390.14363926798
17329178400.152-0.0029-1.870.15390.15550.1477492023317
17327505000.1549-0.0021-1.340.15509990.1590.15112776935
17326641000.157-0.0028-1.750.1590.1630.1561767386
17325777000.15980.00483.100.160.16850.15672852066
17323185000.155-0.0033-2.080.1580.16980.1521916949
17322321000.1583-0.0067-4.060.16669990.1680.1523708504
17321457000.165-0.0008-0.480.1610.16750.161631329
17320593000.1658-0.0037-2.180.1620.1670.15952368445
17319729000.16950.00754.630.170.17940.16172947050
17317137000.162-0.0118-6.790.17010.17380.14622760433
17316273000.1738-0.0084-4.610.17910.180.172044864
17315409000.1822-0.0048-2.570.1820.18670.17532350044

Your Recent History

Delayed Upgrade Clock