Applied DNA Sciences Inc (APDN)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.041 | 9.78520286396 | 0.419 | 0.57 | 0.3702 | 1866521 | 0.49554908 | CS |
| 4 | -0.0744 | -13.9221556886 | 0.5344 | 0.6073 | 0.3702 | 1450635 | 0.50952773 | CS |
| 12 | -7.32 | -94.087403599 | 7.78 | 8.4 | 0.3702 | 888434 | 1.05774635 | CS |
| 26 | -11.94 | -96.2903225806 | 12.4 | 14.4 | 0.3702 | 468049 | 2.24521367 | CS |
| 52 | -24.94 | -98.188976378 | 25.4 | 37.2 | 0.3702 | 292424 | 7.07623414 | CS |
| 156 | -125.34 | -99.6343402226 | 125.8 | 162 | 0.3702 | 1112705 | 73.1223788 | CS |
| 260 | -9.74 | -95.4901960784 | 10.2 | 393.8 | 0.3702 | 1020681 | 105.39147883 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1718750100 | 0.455 | -0.005 | -1.09 | 0.455 | 0.475 | 0.422 | 1148676 |
| 1718663700 | 0.46 | -0.0257 | -5.29 | 0.4897 | 0.49 | 0.4451 | 1033475 |
| 1718404500 | 0.4857 | -0.0456 | -8.58 | 0.495 | 0.4999 | 0.4632 | 1679507 |
| 1718318100 | 0.5313 | 0.0322 | 6.45 | 0.5533 | 0.5967 | 0.4835 | 5265962 |
| 1718231700 | 0.4991 | -0.024799 | -4.73 | 0.5099 | 0.5255 | 0.4901 | 1072914 |
| 1718145300 | 0.523899 | -0.003601 | -0.68 | 0.5117 | 0.5449 | 0.4911 | 710244 |
| 1718058900 | 0.5275 | -0.0125 | -2.31 | 0.51 | 0.549 | 0.502 | 846978 |
| 1717799700 | 0.54 | -0.0051 | -0.94 | 0.521 | 0.575 | 0.502 | 2131524 |
| 1717713300 | 0.5451 | -0.0513 | -8.60 | 0.5655 | 0.5899 | 0.5189 | 1057176 |
| 1717626900 | 0.5964 | 0.0844 | 16.48 | 0.5344 | 0.6072999 | 0.5118 | 1638700 |
| 1717540500 | 0.512 | -0.056 | -9.86 | 0.576 | 0.58 | 0.5 | 1261512 |
| 1717454100 | 0.5679999 | -0.0278 | -4.67 | 0.6004 | 0.6051 | 0.5558999 | 886334 |
| 1717194900 | 0.5958 | -0.0092 | -1.52 | 0.6102 | 0.6349 | 0.58 | 961681 |
| 1717108500 | 0.605 | -0.0566 | -8.56 | 0.6499 | 0.6499 | 0.6 | 1312322 |
| 1717022100 | 0.6616 | 0.0616 | 10.27 | 0.6555 | 0.71 | 0.61 | 3798975 |
| 1716935700 | 0.6 | -1.39 | -69.85 | 1.45 | 1.5 | 0.5555 | 9342419 |
| 1716590100 | 1.99 | -0.04 | -1.97 | 1.98 | 2.11 | 1.92 | 81088 |
| 1716503700 | 2.0299999 | 0.08 | 4.18 | 1.98 | 2.24 | 1.6509 | 194130 |
| 1716417300 | 1.9485 | 0.07 | 3.92 | 2 | 2.05 | 1.85 | 94978 |
| 1716330900 | 1.875 | -0.09 | -4.34 | 1.95 | 2.14 | 1.8401 | 142563 |
| 1716244500 | 1.96 | -0.55 | -21.91 | 2.56 | 2.5719 | 1.83 | 331140 |
| 1715985300 | 2.5099999 | -0.24 | -8.73 | 2.74 | 2.74 | 2.5 | 63592 |
| 1715898900 | 2.75 | -0.21 | -7.09 | 2.97 | 3.0834 | 2.7 | 80310 |
| 1715812500 | 2.96 | -0.26 | -8.07 | 3.11 | 3.27 | 2.948 | 62053 |
| 1715726100 | 3.22 | 0.14 | 4.55 | 3 | 3.5399 | 3 | 121829 |
| 1715639700 | 3.08 | -0.37 | -10.72 | 2.96 | 3.24 | 2.5 | 225296 |
| 1715380500 | 3.45 | -0.29 | -7.75 | 4.4 | 4.7199 | 3.11 | 1438386 |
| 1715294100 | 3.74 | 0.01 | 0.13 | 3.73 | 3.99 | 3.56 | 147772 |
| 1715207700 | 3.735 | 0.14 | 3.75 | 3.51 | 4.1 | 3.46 | 493781 |
| 1715121300 | 3.6 | -0.03 | -0.83 | 3.65 | 3.77 | 3.2700999 | 102177 |
| 1715034900 | 3.63 | -0.12 | -3.20 | 3.73 | 3.92 | 3.59 | 38920 |
| 1714775700 | 3.75 | -0.34 | -8.31 | 4.09 | 4.75 | 3.59 | 145936 |
| 1714689300 | 4.09 | 0.06 | 1.49 | 4.01 | 4.1628 | 3.9443 | 15125 |
| 1714602900 | 4.03 | 0.03 | 0.75 | 3.94 | 4.3891 | 3.705 | 49992 |
| 1714516500 | 4 | 0.15 | 3.90 | 3.78 | 4.09 | 3.5999 | 46175 |
| 1714430100 | 3.85 | -0.52 | -11.90 | 4.13 | 4.34 | 3.702 | 36287 |
| 1714170900 | 4.37 | -0.63 | -12.60 | 4.8 | 4.92 | 4.1 | 83460 |
| 1714084500 | 5 | 0.22 | 4.69 | 4.54 | 5.07 | 4.07 | 101097 |
| 1713998100 | 4.776 | -1.02 | -17.66 | 5.128 | 5.6 | 4.4 | 60184 |
| 1713911700 | 5.8 | -0.8 | -12.12 | 6.6 | 6.78 | 5.6 | 42213 |
| 1713825300 | 6.6 | -0.26 | -3.82 | 6.92 | 7.102 | 6.6 | 1774 |
| 1713566100 | 6.862 | 0.11 | 1.63 | 6.76 | 7.4019999 | 6.6 | 4263 |
| 1713479700 | 6.752 | 0.09 | 1.38 | 6.756 | 7.526 | 6.6 | 6514 |
| 1713393300 | 6.66 | -0.23 | -3.28 | 7.4 | 7.4 | 6.2619999 | 4181 |
| 1713306900 | 6.886 | -0.32 | -4.41 | 7.2 | 7.6 | 6.8 | 8855 |
| 1713220500 | 7.204 | -0.37 | -4.91 | 7.77 | 7.798 | 7.202 | 6167 |
| 1712961300 | 7.576 | -0.04 | -0.58 | 7.74 | 7.94 | 7.5 | 1850 |
| 1712874900 | 7.62 | -0.26 | -3.35 | 7.884 | 7.962 | 7.6 | 5151 |
| 1712788500 | 7.884 | 0.04 | 0.46 | 7.78 | 8.4 | 7.686 | 2343 |
| 1712702100 | 7.848 | -0.08 | -1.03 | 8 | 8.6 | 7.686 | 4823 |
| 1712615700 | 7.93 | 0.13 | 1.64 | 7.98 | 8 | 7.8 | 5243 |
| 1712356500 | 7.802 | -0.2 | -2.50 | 8.2 | 8.4 | 7.8 | 3967 |
| 1712270100 | 8.002 | -0.84 | -9.48 | 7.8 | 8.4219999 | 7.404 | 17485 |
| 1712183700 | 8.84 | 0.26 | 3.03 | 8.4 | 9 | 8.2 | 4769 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
