Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Applied DNA Sciences Inc | APDN | NASDAQ | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| 0.204 | 4.27% | 4.98 | 20:00:00 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 4.54 | 4.07 | 5.07 | 5.00 | 4.776 |
APDN Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 6.756 | 7.526 | 4.07 | 5.37 | 459,801 | -1.78 | -26.29% |
| 1 Month | 8.56 | 9.20 | 4.07 | 6.34 | 201,893 | -3.58 | -41.82% |
| 3 Months | 11.204 | 14.40 | 4.07 | 8.81 | 163,062 | -6.22 | -55.55% |
| 6 Months | 16.80 | 22.80 | 4.07 | 10.55 | 111,059 | -11.82 | -70.36% |
| 1 Year | 20.20 | 37.20 | 4.07 | 19.36 | 112,832 | -15.22 | -75.35% |
| 3 Years | 135.20 | 162.00 | 4.07 | 78.95 | 1,075,002 | -130.22 | -96.32% |
| 5 Years | 11.754 | 393.80 | 3.341 | 108.36 | 992,006 | -6.77 | -57.63% |
APDN 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 5.00 | 0.22 | 4.69% | 4.54 | 5.07 | 4.07 | 98,956 |
| Apr 24 2024 | 4.776 | -1.02 | -17.66% | 5.128 | 5.60 | 4.40 | 60,184 |
| Apr 23 2024 | 5.80 | -0.80 | -12.12% | 6.60 | 6.78 | 5.60 | 42,213 |
| Apr 22 2024 | 6.60 | -0.26 | -3.82% | 6.92 | 7.102 | 6.60 | 1,774 |
| Apr 19 2024 | 6.862 | 0.11 | 1.63% | 6.76 | 7.402 | 6.60 | 4,263 |
| Apr 18 2024 | 6.752 | 0.09 | 1.38% | 6.756 | 7.526 | 6.60 | 6,514 |
| Apr 17 2024 | 6.66 | -0.23 | -3.28% | 7.40 | 7.40 | 6.262 | 4,181 |
| Apr 16 2024 | 6.886 | -0.32 | -4.41% | 7.30 | 7.40 | 6.80 | 8,225 |
| Apr 15 2024 | 7.204 | -0.37 | -4.91% | 7.77 | 7.798 | 7.202 | 6,167 |
| Apr 12 2024 | 7.576 | -0.04 | -0.58% | 7.74 | 7.94 | 7.50 | 1,850 |
| Apr 11 2024 | 7.62 | -0.26 | -3.35% | 7.884 | 7.962 | 7.60 | 5,151 |
| Apr 10 2024 | 7.884 | 0.04 | 0.46% | 7.80 | 8.40 | 7.686 | 2,316 |
| Apr 09 2024 | 7.848 | -0.08 | -1.03% | 8.00 | 8.60 | 7.686 | 4,823 |
| Apr 08 2024 | 7.93 | 0.13 | 1.64% | 7.98 | 8.00 | 7.80 | 5,243 |
| Apr 05 2024 | 7.802 | -0.20 | -2.50% | 8.20 | 8.398 | 7.80 | 3,388 |
| Apr 04 2024 | 8.002 | -0.84 | -9.48% | 7.80 | 8.422 | 7.404 | 17,485 |
| Apr 03 2024 | 8.84 | 0.26 | 3.03% | 8.40 | 9.00 | 8.20 | 4,769 |
| Apr 02 2024 | 8.58 | 0.18 | 2.14% | 8.82 | 8.88 | 8.102 | 2,376 |
| Apr 01 2024 | 8.40 | 0.20 | 2.44% | 8.61 | 9.20 | 8.40 | 6,968 |
| Mar 28 2024 | 8.20 | -0.36 | -4.21% | 8.56 | 8.98 | 8.20 | 2,524 |
| Mar 27 2024 | 8.56 | -0.15 | -1.77% | 8.62 | 8.98 | 8.20 | 3,128 |
| Mar 26 2024 | 8.714 | -0.89 | -9.23% | 9.60 | 9.798 | 8.712 | 4,060 |
