APDN

Applied DNA Sciences Historical Data

FREE APDN REPORT

APDN Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 27 2023 1.47 0.00 0.0% 1.42 1.50 1.41 85,679
Jan 26 2023 1.47 0.06 4.26% 1.45 1.50 1.41 55,720
Jan 25 2023 1.41 -0.14 -9.03% 1.52 1.585 1.31 225,197
Jan 24 2023 1.55 -0.07 -4.32% 1.62 1.62 1.54 59,664
Jan 23 2023 1.62 0.07 4.52% 1.59 1.62 1.48 110,428
Jan 20 2023 1.55 -0.07 -4.32% 1.60 1.619 1.43 181,052
Jan 19 2023 1.62 -0.03 -1.82% 1.62 1.65 1.57 60,024
Jan 18 2023 1.65 0.01 0.61% 1.67 1.69 1.5781 64,174
Jan 17 2023 1.64 -0.05 -2.96% 1.70 1.70 1.61 114,012
Jan 16 2023 1.69 0.00 +0.00% 1.66 1.70 1.63 0
Jan 13 2023 1.69 0.02 1.2% 1.66 1.70 1.63 117,164
Jan 12 2023 1.67 -0.02 -1.18% 1.66 1.70 1.61 75,530
Jan 11 2023 1.69 0.07 4.32% 1.57 1.76 1.56 146,393
Jan 10 2023 1.62 0.01 0.62% 1.60 1.64 1.58 65,437
Jan 09 2023 1.61 0.00 0.0% 1.65 1.68 1.5806 80,971
Jan 06 2023 1.61 -0.04 -2.42% 1.60 1.70 1.60 121,105
Jan 05 2023 1.65 0.03 1.85% 1.60 1.925 1.5637 614,932
Jan 04 2023 1.62 0.05 3.18% 1.55 1.62 1.5155 144,640
Jan 03 2023 1.57 -0.09 -5.42% 1.66 1.67 1.49 157,259
Jan 02 2023 1.66 0.00 +0.00% 1.27 1.6691 1.26 0
Dec 30 2022 1.66 0.40 31.75% 1.27 1.6691 1.26 888,400
Dec 29 2022 1.26 -0.04 -3.08% 1.26 1.2999 1.25 94,856
Dec 28 2022 1.30 0.02 1.56% 1.28 1.31 1.28 56,981
Dec 27 2022 1.28 -0.03 -2.29% 1.25 1.305 1.2301 100,260
Dec 26 2022 1.31 0.00 +0.00% 1.30 1.3327 1.30 0
Dec 23 2022 1.31 0.00 0.0% 1.30 1.3327 1.30 64,392
Dec 22 2022 1.31 0.01 0.77% 1.30 1.32 1.27 158,486
Dec 21 2022 1.30 0.05 4.0% 1.20 1.31 1.20 195,962
Dec 20 2022 1.25 0.03 2.46% 1.22 1.28 1.20 46,081
Dec 19 2022 1.22 -0.13 -9.63% 1.32 1.32 1.22 157,805
Dec 16 2022 1.35 -0.06 -4.26% 1.38 1.40 1.32 75,806
Dec 15 2022 1.41 0.01 0.71% 1.36 1.4597 1.36 106,748
Dec 14 2022 1.40 -0.07 -4.76% 1.40 1.47 1.40 77,646
Dec 13 2022 1.47 -0.01 -0.68% 1.48 1.50 1.38 123,171
Dec 12 2022 1.48 0.09 6.47% 1.43 1.5652 1.38 159,147
Dec 09 2022 1.39 -0.06 -4.14% 1.45 1.45 1.37 74,520
Dec 08 2022 1.45 0.00 0.0% 1.49 1.51 1.43 84,724
Dec 07 2022 1.45 0.02 1.4% 1.40 1.46 1.36 67,464
Dec 06 2022 1.43 -0.15 -9.49% 1.57 1.57 1.4019 111,657
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 0.00 +0.00% 1.39 1.44 1.39 0
Nov 25 2022 1.42 0.03 2.16% 1.39 1.44 1.39 18,789
Nov 24 2022 1.39 0.00 +0.00% 1.47 1.47 1.37 0
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
Nov 04 2022 1.93 0.00 +0.00% 1.72 1.93 1.72 0
Nov 04 2022 1.93 0.16 9.04% 1.72 1.93 1.72 344,013
Nov 03 2022 1.77 0.11 6.63% 1.64 1.89 1.60 329,205
Nov 02 2022 1.66 -0.13 -7.26% 1.80 1.84 1.64 295,223
Nov 01 2022 1.79 0.01 0.56% 1.78 1.8357 1.74 180,398
Oct 31 2022 1.78 0.04 2.3% 1.73 1.84 1.6905 382,953