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)

0.4101
-0.0149
(-3.51%)
Closed July 26 4:00PM
0.4199
0.0098
(2.39%)
After Hours: 6:58PM
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
10.01964.896327754180.40030.460.39018412830.42036999CS
4-0.0001-0.02380952380950.420.570.3313824280.45102033CS
12-3.6701-89.73349633254.094.750.3311793680.65667227CS
26-11.9801-96.613709677412.414.40.336173941.69717206CS
52-28.5801-98.55206896552937.20.333359593.37827625CS
156-111.7801-99.6257575758112.2157.60.33111411670.29169398CS
260-5.4501-92.84667802395.874000.331039322106.68656413CS

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

DateCloseChangeChange %OpenHighLowVolume
17220333000.4101-0.0149-3.510.41099990.4250.4041272496
17219469000.4250.01914.710.4310.460.39013169054
17218605000.4059-0.0038-0.930.40999990.4250.4048163852
17217741000.4097-0.00315-0.760.40640.4230.4005318828
17216877000.412850.009552.370.4150.4199990.399375054
17214285000.4033-0.0061-1.490.40.4140.4321802
17213421000.4094-0.0181-4.230.4250.45770.40261298719
17212557000.4275-0.0125-2.840.43990.440.42209511
17211693000.440.01172.730.4270.440.415204684
17210829000.4283-0.0046-1.060.42170.43280.418196318
17208237000.4329-0.0071-1.610.42680.4480.4099999447724
17207373000.44-0.025-5.380.43980.480.4099999946733
17206509000.4650.0071.530.40180.4850.45379700
17205645000.4580.03257.640.4390.46320.38847735
17204781000.4255-0.0148-3.360.4410.460.425782219
17202189000.44030.050312.900.40.450.39211364289
17200406400.39-0.0501-11.380.45880.4790.332160071
17199597000.4401-0.1049-19.250.490.5450.40791832530
17198733000.5450.133632.470.45250.56999990.424332454
17196141000.411400.000.41140.41140.41140
17195277000.41140.00390010.960.40.430.381494622
17194413000.4074999-0.0035-0.850.4190.4250.3701999806479
17193549000.4109999-0.055-11.800.4650.4650.4099999720443
17192685000.466-0.014-2.920.480.48330.434352830
17190093000.480.00020.040.4760.4890.46380699
17189229000.47980.02485.450.4720.480.435606219
17187501000.455-0.005-1.090.4550.4750.4221148676
17186637000.46-0.0257-5.290.48970.490.44511033475
17184045000.4857-0.0456-8.580.4950.49990.46321679507
17183181000.53130.03226.450.55330.59670.48355265962
17182317000.4991-0.024799-4.730.50990.52550.49011072914
17181453000.523899-0.003601-0.680.51170.54490.4911710244
17180589000.5275-0.0125-2.310.510.5490.502846978
17177997000.54-0.0051-0.940.5210.5750.5022131524
17177133000.5451-0.0513-8.600.56550.58990.51891057176
17176269000.59640.084416.480.53440.60729990.51181638700
17175405000.512-0.056-9.860.5760.580.51261512
17174541000.5679999-0.0278-4.670.60040.60510.5558999886334
17171949000.5958-0.0092-1.520.61020.63490.58961681
17171085000.605-0.0566-8.560.64990.64990.61312322
17170221000.66160.061610.270.65550.710.613798975
17169357000.6-1.39-69.851.451.50.55559342419
17165901001.99-0.04-1.971.982.111.9281088
17165037002.02999990.084.181.982.241.6509194130
17164173001.94850.073.9222.051.8594978
17163309001.875-0.09-4.341.952.141.8401142563
17162445001.96-0.55-21.912.562.57191.83331140
17159853002.5099999-0.24-8.732.742.742.563592
17158989002.75-0.21-7.092.973.08342.780310
17158125002.96-0.26-8.073.113.272.94862053
17157261003.220.144.5533.53993121829
17156397003.08-0.37-10.722.963.242.5225296
17153805003.45-0.29-7.754.44.71993.111438386
17152941003.740.010.133.733.993.56147772
17152077003.7350.143.753.514.13.46493781
17151213003.6-0.03-0.833.653.773.2700999102177
17150349003.63-0.12-3.203.733.923.5938920
17147757003.75-0.34-8.314.094.753.59145936
17146893004.090.061.494.014.16283.944315125
17146029004.030.030.753.944.38913.70549992
171451650040.153.903.784.093.599946175
17144301003.85-0.52-11.904.134.343.70236287