APDN

Applied DNA Sciences Historical Data

Company Name Stock Ticker Symbol Market Type
Applied DNA Sciences Inc APDN NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.01 0.64% 1.57 19:00:57
Open Price Low Price High Price Close Price Prev Close
1.56 1.51 1.63 1.58 1.56
more quote information »

APDN Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week1.401.641.32641.53150,8410.1712.14%
1 Month1.891.901.32641.58139,382-0.32-16.93%
3 Months2.783.201.0812.252,852,891-1.21-43.53%
6 Months1.247.350.62433.715,064,5390.3326.61%
1 Year5.157.350.62433.712,615,596-3.58-69.51%
3 Years3.8918.290.62435.751,509,641-2.32-59.64%
5 Years2.2820.000.167055.341,046,417-0.71-31.14%

APDN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 05 2022 1.58 0.02 1.28% 1.56 1.63 1.51 122,542
Dec 02 2022 1.56 -0.08 -4.88% 1.62 1.62 1.50 150,465
Dec 01 2022 1.64 0.28 20.59% 1.33 1.64 1.33 356,798
Nov 30 2022 1.36 -0.01 -0.73% 1.35 1.40 1.3264 113,405
Nov 29 2022 1.37 -0.01 -0.72% 1.37 1.39 1.3511 91,715
Nov 28 2022 1.38 -0.04 -2.82% 1.40 1.41 1.36 41,820
Nov 25 2022 1.42 0.03 2.16% 1.39 1.44 1.39 18,789
Nov 23 2022 1.39 -0.05 -3.47% 1.47 1.47 1.37 90,433
Nov 22 2022 1.44 0.04 2.86% 1.40 1.47 1.40 81,787
Nov 21 2022 1.40 -0.05 -3.45% 1.45 1.47 1.40 94,996
Nov 18 2022 1.45 -0.03 -2.03% 1.45 1.50 1.425 90,106
Nov 17 2022 1.48 -0.05 -3.27% 1.55 1.55 1.44 105,527
Nov 16 2022 1.53 -0.03 -1.92% 1.56 1.57 1.51 102,765
Nov 15 2022 1.56 -0.04 -2.5% 1.61 1.6399 1.54 233,408
Nov 14 2022 1.60 -0.09 -5.33% 1.70 1.70 1.60 155,772
Nov 11 2022 1.69 -0.04 -2.31% 1.75 1.75 1.63 239,647
Nov 10 2022 1.73 0.11 6.79% 1.65 1.7738 1.61 279,915
Nov 09 2022 1.62 -0.08 -4.71% 1.71 1.75 1.60 204,239
Nov 08 2022 1.70 -0.06 -3.41% 1.75 1.779 1.6632 132,952
Nov 07 2022 1.76 -0.17 -8.81% 1.89 1.90 1.75 121,312
See More Historical Prices ยป